Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.728	6.742	6.652	6.653	341,043	-0.06(-0.94%)
Dec 30, 2003	6.646	6.718	6.646	6.716	325,379	+0.06(+0.95%)
Dec 29, 2003	6.619	6.648	6.619	6.653	340,687	+0.04(+0.64%)
Dec 26, 2003	6.597	6.626	6.597	6.611	76,183	-0.00(-0.04%)
Dec 24, 2003	6.617	6.629	6.603	6.614	101,814	+0.01(+0.09%)
Dec 23, 2003	6.589	6.608	6.572	6.608	323,600	+0.01(+0.19%)
Dec 22, 2003	6.531	6.601	6.509	6.596	295,832	+0.05(+0.82%)
Dec 19, 2003	6.551	6.555	6.510	6.542	482,374	+0.01(+0.09%)
Dec 18, 2003	6.483	6.537	6.454	6.537	401,919	+0.05(+0.82%)
Dec 17, 2003	6.489	6.493	6.455	6.483	252,044	+0.00(+0.04%)
Dec 16, 2003	6.501	6.514	6.472	6.480	265,928	+0.00(+0.00%)
Dec 15, 2003	6.469	6.483	6.461	6.480	659,303	+0.02(+0.28%)
Dec 12, 2003	6.452	6.464	6.427	6.462	374,151	+0.03(+0.41%)
Dec 11, 2003	6.424	6.445	6.406	6.435	517,261	+0.01(+0.17%)
Dec 10, 2003	6.492	6.492	6.403	6.424	527,585	-0.03(-0.50%)
Dec 09, 2003	6.537	6.538	6.457	6.457	277,676	-0.07(-1.01%)
Dec 08, 2003	6.496	6.524	6.496	6.523	213,953	+0.03(+0.39%)
Dec 05, 2003	6.494	6.532	6.486	6.497	248,484	-0.03(-0.49%)
Dec 04, 2003	6.455	6.551	6.448	6.530	587,036	+0.07(+1.09%)
Dec 03, 2003	6.487	6.503	6.451	6.459	276,252	-0.02(-0.35%)
Dec 02, 2003	6.492	6.494	6.475	6.482	376,643	+0.01(+0.09%)
Dec 01, 2003	6.480	6.486	6.464	6.476	257,028	+0.00(+0.04%)
Nov 28, 2003	6.445	6.489	6.440	6.473	283,728	+0.04(+0.66%)
Nov 26, 2003	6.410	6.462	6.410	6.431	297,968	+0.03(+0.39%)
Nov 25, 2003	6.402	6.424	6.367	6.406	203,985	+0.00(+0.04%)
Nov 24, 2003	6.327	6.403	6.325	6.403	404,055	+0.10(+1.54%)
Nov 21, 2003	6.317	6.317	6.289	6.306	276,608	+0.01(+0.09%)
Nov 20, 2003	6.330	6.346	6.299	6.301	336,771	-0.04(-0.58%)
Nov 19, 2003	6.271	6.357	6.271	6.337	363,115	+0.06(+0.89%)
Nov 18, 2003	6.322	6.343	6.249	6.281	391,951	-0.04(-0.67%)
Nov 17, 2003	6.358	6.358	6.302	6.323	686,003	-0.12(-1.81%)
Nov 14, 2003	6.480	6.483	6.426	6.440	266,284	-0.03(-0.43%)
Nov 13, 2003	6.355	6.480	6.351	6.468	871,833	+0.11(+1.75%)
Nov 12, 2003	6.355	6.384	6.354	6.357	343,179	+0.01(+0.09%)
Nov 11, 2003	6.347	6.355	6.327	6.351	244,212	+0.03(+0.44%)
Nov 10, 2003	6.271	6.339	6.271	6.323	763,254	+0.04(+0.72%)
Nov 07, 2003	6.354	6.372	6.278	6.278	409,750	-0.07(-1.11%)
Nov 06, 2003	6.367	6.367	6.326	6.348	261,300	-0.11(-1.63%)
Nov 05, 2003	6.472	6.455	6.426	6.454	333,923	-0.03(-0.43%)
Nov 04, 2003	6.472	6.496	6.444	6.482	343,012	+0.00(+0.02%)
Nov 03, 2003	6.428	6.482	6.420	6.480	307,950	+0.05(+0.81%)
Oct 31, 2003	6.414	6.435	6.409	6.428	487,001	+0.04(+0.68%)
Oct 30, 2003	6.302	6.399	6.299	6.385	367,743	+0.07(+1.13%)
Oct 29, 2003	6.326	6.336	6.292	6.313	501,953	-0.01(-0.09%)
Oct 28, 2003	6.316	6.332	6.291	6.319	345,315	+0.02(+0.25%)
Oct 27, 2003	6.267	6.348	6.267	6.303	495,189	+0.05(+0.81%)
Oct 24, 2003	6.236	6.263	6.229	6.253	284,440	+0.01(+0.11%)
Oct 23, 2003	6.218	6.247	6.209	6.246	463,150	+0.03(+0.54%)
Oct 22, 2003	6.183	6.222	6.173	6.212	337,127	+0.03(+0.50%)
Oct 21, 2003	6.176	6.202	6.176	6.181	401,207	+0.02(+0.34%)
Oct 20, 2003	6.201	6.201	6.159	6.160	322,532	+0.00(+0.02%)
Oct 17, 2003	6.142	6.173	6.141	6.159	457,454	+0.01(+0.23%)
Oct 16, 2003	6.149	6.166	6.133	6.145	265,928	+0.00(+0.00%)
Oct 15, 2003	6.209	6.222	6.122	6.145	614,092	-0.05(-0.79%)
Oct 14, 2003	6.164	6.205	6.152	6.194	308,648	+0.03(+0.43%)
Oct 13, 2003	6.173	6.190	6.133	6.167	347,451	-0.01(-0.14%)
Oct 10, 2003	6.198	6.211	6.167	6.176	254,892	-0.02(-0.36%)
Oct 09, 2003	6.200	6.214	6.191	6.198	342,467	+0.01(+0.20%)
Oct 08, 2003	6.219	6.226	6.181	6.185	245,280	-0.03(-0.54%)
Oct 07, 2003	6.221	6.236	6.183	6.219	248,840	-0.02(-0.36%)
Oct 06, 2003	6.171	6.242	6.171	6.242	376,999	+0.06(+1.00%)
Oct 03, 2003	6.219	6.219	6.167	6.180	431,110	-0.00(-0.05%)
Oct 02, 2003	6.167	6.200	6.167	6.183	350,655	+0.03(+0.53%)

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.