Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.245	6.346	6.245	6.346	60,241	+0.11(+1.69%)
Dec 30, 2003	6.247	6.247	6.247	6.241	6,693	+0.02(+0.29%)
Dec 29, 2003	6.202	6.235	6.195	6.223	25,100	+0.04(+0.66%)
Dec 26, 2003	6.130	6.185	6.130	6.183	92,872	+0.05(+0.84%)
Dec 24, 2003	6.115	6.131	6.115	6.131	25,937	+0.01(+0.10%)
Dec 23, 2003	6.127	6.137	6.117	6.125	33,467	-0.01(-0.10%)
Dec 22, 2003	6.124	6.136	6.124	6.131	63,588	+0.00(+0.06%)
Dec 19, 2003	6.124	6.161	6.124	6.128	45,181	+0.01(+0.20%)
Dec 18, 2003	6.149	6.214	6.116	6.116	187,417	-0.03(-0.54%)
Dec 17, 2003	6.019	6.149	6.019	6.149	126,339	+0.16(+2.69%)
Dec 16, 2003	5.928	5.994	5.928	5.988	76,138	+0.07(+1.11%)
Dec 15, 2003	5.847	5.976	5.847	5.922	121,319	+0.10(+1.77%)
Dec 12, 2003	5.737	5.819	5.737	5.819	61,914	+0.07(+1.29%)
Dec 11, 2003	5.726	5.749	5.725	5.745	1,148,770	+0.03(+0.54%)
Dec 10, 2003	5.743	5.743	5.714	5.714	158,970	-0.03(-0.60%)
Dec 09, 2003	5.736	5.749	5.727	5.749	51,874	+0.03(+0.50%)
Dec 08, 2003	5.738	5.738	5.720	5.720	75,301	+0.00(+0.08%)
Dec 05, 2003	5.723	5.724	5.723	5.715	142,236	-0.02(-0.40%)
Dec 04, 2003	5.761	5.761	5.737	5.738	114,626	-0.02(-0.41%)
Dec 03, 2003	5.701	5.772	5.701	5.762	220,885	+0.10(+1.82%)
Dec 02, 2003	5.686	5.686	5.660	5.659	117,136	-0.03(-0.46%)
Dec 01, 2003	5.701	5.701	5.686	5.686	118,809	+0.01(+0.13%)
Nov 28, 2003	5.688	5.697	5.677	5.678	32,630	-0.01(-0.17%)
Nov 26, 2003	5.700	5.700	5.688	5.688	66,934	-0.02(-0.27%)
Nov 25, 2003	5.701	5.701	5.696	5.703	24,263	-0.02(-0.27%)
Nov 24, 2003	5.689	5.737	5.689	5.719	45,181	+0.05(+0.84%)
Nov 21, 2003	5.653	5.676	5.653	5.671	61,078	+0.01(+0.13%)
Nov 20, 2003	5.598	5.664	5.595	5.664	101,239	+0.05(+0.83%)
Nov 19, 2003	5.653	5.653	5.541	5.617	153,113	-0.02(-0.40%)
Nov 18, 2003	5.656	5.656	5.637	5.640	104,585	-0.04(-0.65%)
Nov 17, 2003	5.671	5.677	5.648	5.677	92,872	-0.06(-1.00%)
Nov 14, 2003	5.737	5.737	5.724	5.735	10,876	-0.01(-0.15%)
Nov 13, 2003	5.749	5.799	5.743	5.743	52,711	-0.02(-0.31%)
Nov 12, 2003	5.725	5.884	5.725	5.761	112,116	+0.07(+1.22%)
Nov 11, 2003	5.695	5.697	5.690	5.691	189,091	+0.00(+0.04%)
Nov 10, 2003	5.599	5.686	5.599	5.689	221,721	+0.08(+1.38%)
Nov 07, 2003	5.501	5.634	5.501	5.611	140,563	+0.13(+2.40%)
Nov 06, 2003	5.375	5.431	5.375	5.480	215,028	+0.11(+1.98%)
Nov 05, 2003	5.486	5.450	5.371	5.374	280,290	-0.05(-0.99%)
Nov 04, 2003	5.486	5.486	5.426	5.427	54,384	-0.07(-1.28%)
Nov 03, 2003	5.570	5.570	5.498	5.498	122,992	+0.10(+1.79%)
Oct 31, 2003	5.354	5.401	5.354	5.401	45,181	+0.02(+0.42%)
Oct 30, 2003	5.358	5.378	5.358	5.378	66,098	+0.00(+0.00%)
Oct 29, 2003	5.377	5.396	5.374	5.378	94,545	+0.00(+0.00%)
Oct 28, 2003	5.354	5.378	5.331	5.378	164,827	-0.02(-0.42%)
Oct 27, 2003	5.426	5.426	5.401	5.401	11,713	-0.05(-0.86%)
Oct 24, 2003	5.448	5.448	5.448	5.448	2,510	+0.00(+0.04%)
Oct 23, 2003	5.536	5.540	5.445	5.445	70,281	-0.10(-1.85%)
Oct 22, 2003	5.578	5.578	5.548	5.548	11,713	-0.04(-0.64%)
Oct 21, 2003	5.506	5.593	5.519	5.584	87,015	+0.08(+1.41%)
Oct 20, 2003	5.291	5.492	5.291	5.506	150,603	+0.22(+4.16%)
Oct 17, 2003	5.277	5.315	5.277	5.286	35,977	-0.00(-0.07%)
Oct 16, 2003	5.289	5.290	5.289	5.290	51,874	-0.06(-1.21%)
Oct 15, 2003	5.420	5.486	5.346	5.354	128,849	-0.05(-0.99%)
Oct 14, 2003	5.259	5.406	5.259	5.408	72,791	+0.16(+2.96%)
Oct 13, 2003	5.252	5.284	5.250	5.253	87,015	+0.00(+0.09%)
Oct 10, 2003	5.256	5.289	5.241	5.248	133,033	+0.03(+0.48%)
Oct 09, 2003	5.199	5.288	5.175	5.223	310,410	+0.09(+1.75%)
Oct 08, 2003	5.056	5.162	5.056	5.133	552,213	+0.19(+3.84%)
Oct 07, 2003	4.873	4.943	4.882	4.943	46,017	+0.07(+1.45%)
Oct 06, 2003	4.925	4.936	4.872	4.873	50,201	-0.03(-0.66%)
Oct 03, 2003	4.930	4.930	4.930	4.905	47,691	-0.03(-0.61%)
Oct 02, 2003	4.948	4.948	4.935	4.935	15,897	+0.03(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.