Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.495	7.495	7.341	7.455	2,043,410	-0.07(-0.88%)
Dec 30, 2003	7.480	7.574	7.450	7.521	1,346,267	+0.03(+0.41%)
Dec 29, 2003	7.400	7.505	7.384	7.490	1,103,059	+0.09(+1.26%)
Dec 26, 2003	7.384	7.434	7.365	7.397	259,680	+0.01(+0.20%)
Dec 24, 2003	7.381	7.402	7.342	7.382	607,475	+0.00(+0.02%)
Dec 23, 2003	7.434	7.434	7.318	7.381	1,732,757	-0.05(-0.71%)
Dec 22, 2003	7.529	7.529	7.423	7.434	1,957,005	-0.09(-1.26%)
Dec 19, 2003	7.545	7.551	7.437	7.529	2,503,718	+0.04(+0.52%)
Dec 18, 2003	7.271	7.538	7.265	7.490	3,339,016	+0.25(+3.47%)
Dec 17, 2003	7.094	7.263	7.064	7.239	1,953,120	+0.14(+2.04%)
Dec 16, 2003	7.160	7.165	7.080	7.094	1,446,813	-0.06(-0.88%)
Dec 15, 2003	7.263	7.263	7.139	7.157	1,090,316	-0.10(-1.37%)
Dec 12, 2003	7.078	7.270	7.078	7.257	2,344,428	+0.18(+2.48%)
Dec 11, 2003	7.038	7.101	6.916	7.082	2,216,531	+0.04(+0.62%)
Dec 10, 2003	7.231	7.239	7.030	7.038	1,850,709	-0.22(-3.08%)
Dec 09, 2003	7.336	7.344	7.234	7.262	1,881,013	-0.04(-0.55%)
Dec 08, 2003	7.246	7.313	7.181	7.302	1,587,610	+0.06(+0.78%)
Dec 05, 2003	7.202	7.250	7.188	7.246	1,286,747	+0.04(+0.60%)
Dec 04, 2003	7.069	7.204	7.006	7.202	1,595,224	+0.15(+2.10%)
Dec 03, 2003	7.011	7.119	7.011	7.054	1,945,195	+0.07(+0.99%)
Dec 02, 2003	7.057	7.083	6.967	6.985	1,929,654	-0.07(-1.03%)
Dec 01, 2003	6.929	7.057	6.929	7.057	1,388,226	+0.12(+1.79%)
Nov 28, 2003	6.979	6.980	6.901	6.934	808,257	-0.08(-1.10%)
Nov 26, 2003	6.954	7.030	6.946	7.011	1,055,661	+0.06(+0.81%)
Nov 25, 2003	6.903	6.958	6.877	6.954	1,712,555	+0.05(+0.77%)
Nov 24, 2003	6.901	6.913	6.835	6.901	1,333,057	-0.02(-0.23%)
Nov 21, 2003	6.876	6.940	6.879	6.917	1,267,943	+0.04(+0.61%)
Nov 20, 2003	6.872	6.916	6.847	6.876	1,313,476	-0.02(-0.26%)
Nov 19, 2003	6.942	6.950	6.835	6.893	2,109,768	-0.08(-1.15%)
Nov 18, 2003	6.967	7.008	6.943	6.974	1,463,442	-0.00(-0.07%)
Nov 17, 2003	6.999	7.112	6.959	6.979	1,054,107	-0.17(-2.32%)
Nov 14, 2003	7.046	7.146	6.993	7.144	1,885,520	+0.11(+1.62%)
Nov 13, 2003	6.893	7.036	6.893	7.030	1,273,538	+0.07(+1.04%)
Nov 12, 2003	6.821	6.954	6.821	6.958	752,778	+0.12(+1.79%)
Nov 11, 2003	6.909	6.919	6.810	6.835	1,603,927	-0.15(-2.12%)
Nov 10, 2003	7.016	7.016	6.913	6.983	1,480,225	-0.09(-1.34%)
Nov 07, 2003	6.942	7.078	6.919	7.078	1,647,129	+0.11(+1.62%)
Nov 06, 2003	6.940	6.966	6.842	6.966	1,195,058	+0.03(+0.37%)
Nov 05, 2003	6.840	6.943	6.871	6.940	1,122,329	+0.01(+0.21%)
Nov 04, 2003	6.840	6.937	6.839	6.925	1,502,448	+0.08(+1.22%)
Nov 03, 2003	6.869	6.901	6.829	6.842	1,701,923	-0.03(-0.40%)
Oct 31, 2003	6.654	6.906	6.654	6.869	3,903,755	+0.23(+3.44%)
Oct 30, 2003	6.406	6.644	6.403	6.641	4,406,332	+0.28(+4.45%)
Oct 29, 2003	6.314	6.379	6.266	6.358	4,553,500	+0.04(+0.69%)
Oct 28, 2003	6.274	6.353	6.269	6.314	3,483,852	-0.13(-1.97%)
Oct 27, 2003	6.370	6.459	6.316	6.441	1,865,162	+0.10(+1.65%)
Oct 24, 2003	6.422	6.424	6.321	6.337	923,722	-0.07(-1.10%)
Oct 23, 2003	6.263	6.419	6.239	6.407	1,535,238	+0.14(+2.31%)
Oct 22, 2003	6.306	6.322	6.250	6.263	1,185,579	-0.08(-1.32%)
Oct 21, 2003	6.425	6.425	6.340	6.346	1,035,303	-0.05(-0.85%)
Oct 20, 2003	6.359	6.425	6.327	6.401	801,419	+0.00(+0.03%)
Oct 17, 2003	6.427	6.441	6.390	6.399	1,087,829	-0.03(-0.43%)
Oct 16, 2003	6.409	6.433	6.396	6.427	1,005,310	+0.03(+0.53%)
Oct 15, 2003	6.432	6.432	6.377	6.393	1,185,579	-0.00(-0.05%)
Oct 14, 2003	6.435	6.435	6.359	6.396	963,351	-0.02(-0.25%)
Oct 13, 2003	6.377	6.417	6.387	6.412	996,296	+0.04(+0.55%)
Oct 10, 2003	6.375	6.393	6.369	6.377	880,520	+0.03(+0.43%)
Oct 09, 2003	6.346	6.375	6.308	6.350	1,771,764	+0.04(+0.69%)
Oct 08, 2003	6.280	6.338	6.276	6.306	1,411,070	+0.03(+0.49%)
Oct 07, 2003	6.274	6.296	6.239	6.276	1,277,267	+0.00(+0.03%)
Oct 06, 2003	6.268	6.274	6.200	6.274	947,655	+0.01(+0.10%)
Oct 03, 2003	6.240	6.293	6.200	6.268	1,568,650	+0.09(+1.46%)
Oct 02, 2003	6.110	6.179	6.084	6.177	1,678,366	+0.10(+1.59%)

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.