Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.945	6.958	6.827	6.869	1,216,127	-0.05(-0.71%)
Dec 30, 2003	6.869	6.941	6.813	6.918	874,138	+0.03(+0.37%)
Dec 29, 2003	6.804	6.896	6.735	6.892	763,505	+0.15(+2.20%)
Dec 26, 2003	6.822	6.827	6.740	6.744	295,921	-0.03(-0.48%)
Dec 24, 2003	6.767	6.800	6.749	6.777	254,983	-0.02(-0.27%)
Dec 23, 2003	6.749	6.820	6.738	6.795	1,171,779	+0.05(+0.67%)
Dec 22, 2003	6.726	6.798	6.673	6.749	1,824,878	+0.05(+0.70%)
Dec 19, 2003	6.802	6.840	6.653	6.702	2,291,524	-0.10(-1.49%)
Dec 18, 2003	6.867	6.925	6.746	6.804	1,840,500	-0.02(-0.24%)
Dec 17, 2003	6.903	6.903	6.778	6.820	1,230,703	-0.06(-0.82%)
Dec 16, 2003	6.958	7.048	6.840	6.876	1,299,195	-0.04(-0.58%)
Dec 15, 2003	7.148	7.157	6.912	6.916	1,288,871	-0.14(-2.00%)
Dec 12, 2003	7.217	7.219	6.967	7.057	957,250	-0.15(-2.06%)
Dec 11, 2003	7.074	7.336	7.048	7.206	1,004,747	+0.14(+2.00%)
Dec 10, 2003	7.065	7.099	6.956	7.065	1,006,601	+0.05(+0.75%)
Dec 09, 2003	7.139	7.170	6.849	7.012	1,252,310	-0.13(-1.78%)
Dec 08, 2003	6.921	7.161	6.920	7.139	1,060,509	+0.18(+2.63%)
Dec 05, 2003	7.085	7.085	6.903	6.956	1,167,838	-0.12(-1.72%)
Dec 04, 2003	7.003	7.248	6.931	7.077	1,490,458	+0.06(+0.88%)
Dec 03, 2003	7.197	7.248	7.016	7.016	2,363,725	-0.13(-1.88%)
Dec 02, 2003	7.354	7.387	7.112	7.150	1,461,712	-0.27(-3.66%)
Dec 01, 2003	7.139	7.576	7.117	7.422	1,926,366	+0.29(+4.01%)
Nov 28, 2003	7.104	7.184	7.085	7.135	597,351	+0.05(+0.72%)
Nov 26, 2003	7.045	7.190	6.961	7.085	1,168,222	+0.02(+0.31%)
Nov 25, 2003	7.075	7.114	6.963	7.063	1,222,267	+0.01(+0.15%)
Nov 24, 2003	6.941	7.088	6.840	7.052	1,774,166	+0.12(+1.67%)
Nov 21, 2003	6.947	6.994	6.865	6.936	2,520,488	-0.01(-0.16%)
Nov 20, 2003	6.920	7.135	6.920	6.947	1,675,648	-0.11(-1.52%)
Nov 19, 2003	6.976	7.095	6.911	7.054	1,494,437	+0.09(+1.30%)
Nov 18, 2003	7.108	7.117	6.940	6.963	1,672,008	-0.14(-1.96%)
Nov 17, 2003	7.291	7.347	6.979	7.103	2,501,447	-0.20(-2.73%)
Nov 14, 2003	7.329	7.411	7.211	7.302	5,489,413	-0.40(-5.22%)
Nov 13, 2003	7.612	7.722	7.554	7.704	1,193,656	+0.08(+1.00%)
Nov 12, 2003	7.436	7.791	7.400	7.628	1,280,836	+0.23(+3.06%)
Nov 11, 2003	7.494	7.539	7.358	7.402	1,221,699	-0.10(-1.28%)
Nov 10, 2003	7.460	7.537	7.443	7.498	1,048,505	+0.01(+0.19%)
Nov 07, 2003	7.422	7.523	7.409	7.483	1,049,744	+0.07(+1.00%)
Nov 06, 2003	7.338	7.440	7.286	7.409	890,974	+0.09(+1.24%)
Nov 05, 2003	7.338	7.409	7.190	7.318	1,082,695	+0.00(+0.00%)
Nov 04, 2003	7.257	7.407	7.231	7.318	883,308	+0.03(+0.45%)
Nov 03, 2003	7.103	7.313	7.066	7.286	954,970	+0.16(+2.19%)
Oct 31, 2003	7.103	7.184	7.075	7.130	663,585	+0.01(+0.15%)
Oct 30, 2003	7.153	7.246	7.119	7.119	996,968	-0.03(-0.48%)
Oct 29, 2003	7.215	7.275	7.115	7.153	1,014,300	-0.13(-1.72%)
Oct 28, 2003	7.157	7.278	7.061	7.278	1,944,717	+0.11(+1.52%)
Oct 27, 2003	7.220	7.393	7.086	7.170	1,314,919	-0.02(-0.23%)
Oct 24, 2003	6.949	7.213	6.920	7.186	1,345,273	+0.16(+2.22%)
Oct 23, 2003	7.041	7.137	6.960	7.030	1,073,459	-0.01(-0.13%)
Oct 22, 2003	7.242	7.242	6.963	7.039	1,453,447	-0.23(-3.19%)
Oct 21, 2003	7.275	7.333	7.202	7.271	690,416	-0.02(-0.22%)
Oct 20, 2003	7.150	7.287	7.066	7.287	726,665	+0.14(+1.93%)
Oct 17, 2003	7.300	7.300	7.085	7.150	1,055,911	-0.09(-1.18%)
Oct 16, 2003	7.229	7.302	7.202	7.235	643,344	+0.03(+0.40%)
Oct 15, 2003	7.248	7.266	7.070	7.206	1,017,827	-0.05(-0.72%)
Oct 14, 2003	7.229	7.369	7.215	7.258	1,092,861	+0.03(+0.35%)
Oct 13, 2003	7.157	7.275	7.148	7.233	621,041	+0.10(+1.40%)
Oct 10, 2003	7.123	7.231	7.075	7.133	932,066	+0.03(+0.48%)
Oct 09, 2003	7.034	7.249	7.001	7.099	1,074,215	+0.12(+1.77%)
Oct 08, 2003	7.077	7.110	6.949	6.976	1,023,790	-0.08(-1.13%)
Oct 07, 2003	7.054	7.075	6.958	7.056	784,652	+0.04(+0.52%)
Oct 06, 2003	7.075	7.115	7.014	7.019	828,465	-0.05(-0.67%)
Oct 03, 2003	6.994	7.110	6.931	7.066	1,043,957	+0.11(+1.62%)
Oct 02, 2003	7.030	7.036	6.840	6.954	746,490	-0.05(-0.75%)

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.