Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	5.978	6.001	5.933	5.973	538,280	+0.00(+0.05%)
Dec 30, 2003	6.008	6.008	5.945	5.970	613,550	-0.05(-0.76%)
Dec 29, 2003	5.987	6.024	5.952	6.016	765,081	+0.03(+0.47%)
Dec 26, 2003	5.968	6.002	5.968	5.987	129,741	+0.02(+0.32%)
Dec 24, 2003	6.004	6.004	5.958	5.968	125,780	-0.04(-0.59%)
Dec 23, 2003	5.966	6.004	5.938	6.004	557,593	+0.04(+0.68%)
Dec 22, 2003	6.014	6.018	5.936	5.963	666,041	-0.06(-1.04%)
Dec 19, 2003	6.048	6.052	5.956	6.026	744,283	-0.01(-0.13%)
Dec 18, 2003	6.034	6.034	5.982	6.034	823,515	+0.01(+0.17%)
Dec 17, 2003	6.026	6.026	5.968	6.024	567,992	-0.03(-0.45%)
Dec 16, 2003	6.065	6.065	5.957	6.051	1,002,281	-0.02(-0.32%)
Dec 15, 2003	6.169	6.169	6.069	6.070	688,821	-0.07(-1.07%)
Dec 12, 2003	6.164	6.164	6.106	6.136	650,195	-0.03(-0.46%)
Dec 11, 2003	6.149	6.210	6.131	6.164	655,642	+0.00(+0.03%)
Dec 10, 2003	6.161	6.169	6.132	6.162	1,101,321	+0.00(+0.02%)
Dec 09, 2003	6.171	6.171	6.131	6.161	1,151,336	+0.02(+0.25%)
Dec 08, 2003	6.146	6.157	6.119	6.146	655,642	+0.01(+0.18%)
Dec 05, 2003	6.109	6.172	6.109	6.135	556,603	+0.00(+0.07%)
Dec 04, 2003	6.056	6.139	6.043	6.131	1,281,078	+0.07(+1.20%)
Dec 03, 2003	6.007	6.068	6.007	6.058	1,889,182	+0.08(+1.39%)
Dec 02, 2003	6.028	6.033	5.949	5.975	2,152,132	-0.02(-0.32%)
Dec 01, 2003	5.923	6.008	5.923	5.995	894,328	+0.08(+1.44%)
Nov 28, 2003	5.846	5.937	5.846	5.910	455,582	+0.05(+0.93%)
Nov 26, 2003	5.821	5.869	5.800	5.855	519,958	+0.05(+0.85%)
Nov 25, 2003	5.634	5.806	5.634	5.806	1,694,073	+0.19(+3.44%)
Nov 24, 2003	5.553	5.613	5.548	5.613	1,484,109	+0.04(+0.80%)
Nov 21, 2003	5.615	5.644	5.572	5.568	788,851	-0.02(-0.38%)
Nov 20, 2003	5.641	5.645	5.590	5.590	1,033,974	-0.05(-0.91%)
Nov 19, 2003	5.700	5.715	5.641	5.641	881,453	-0.08(-1.43%)
Nov 18, 2003	5.784	5.789	5.702	5.723	547,194	-0.06(-1.08%)
Nov 17, 2003	5.762	5.790	5.736	5.786	699,220	-0.01(-0.24%)
Nov 14, 2003	5.886	5.892	5.787	5.800	721,008	-0.08(-1.34%)
Nov 13, 2003	5.902	5.902	5.830	5.878	1,446,969	-0.03(-0.48%)
Nov 12, 2003	5.878	5.907	5.843	5.907	1,193,923	+0.04(+0.71%)
Nov 11, 2003	5.940	5.947	5.854	5.865	1,004,262	-0.06(-1.09%)
Nov 10, 2003	6.033	6.033	5.937	5.930	595,228	-0.11(-1.85%)
Nov 07, 2003	6.023	6.048	6.003	6.042	468,457	+0.02(+0.32%)
Nov 06, 2003	5.957	6.023	5.951	6.023	712,590	+0.06(+0.98%)
Nov 05, 2003	5.902	5.964	5.881	5.964	335,744	+0.07(+1.22%)
Nov 04, 2003	5.856	5.894	5.856	5.893	553,592	+0.03(+0.59%)
Nov 03, 2003	5.798	5.887	5.798	5.858	420,473	+0.08(+1.40%)
Oct 31, 2003	5.776	5.814	5.775	5.777	397,644	-0.08(-1.34%)
Oct 30, 2003	5.822	5.876	5.853	5.856	402,101	+0.03(+0.59%)
Oct 29, 2003	5.758	5.822	5.756	5.822	319,403	+0.04(+0.77%)
Oct 28, 2003	5.764	5.778	5.706	5.777	559,079	-0.01(-0.17%)
Oct 27, 2003	5.695	5.791	5.695	5.788	401,110	+0.11(+1.94%)
Oct 24, 2003	5.737	5.737	5.633	5.678	341,191	-0.06(-1.02%)
Oct 23, 2003	5.674	5.745	5.671	5.736	424,880	+0.06(+0.98%)
Oct 22, 2003	5.775	5.792	5.672	5.681	547,194	-0.11(-1.83%)
Oct 21, 2003	5.773	5.831	5.725	5.787	504,112	+0.02(+0.37%)
Oct 20, 2003	5.785	5.801	5.758	5.765	384,769	+0.00(+0.00%)
Oct 17, 2003	5.755	5.775	5.740	5.765	802,716	+0.01(+0.23%)
Oct 16, 2003	5.836	5.836	5.715	5.752	695,753	-0.06(-1.09%)
Oct 15, 2003	5.801	5.856	5.801	5.816	585,324	+0.04(+0.70%)
Oct 14, 2003	5.781	5.785	5.756	5.775	770,033	+0.02(+0.32%)
Oct 13, 2003	5.692	5.767	5.701	5.757	250,075	+0.07(+1.15%)
Oct 10, 2003	5.695	5.707	5.683	5.692	250,075	-0.03(-0.49%)
Oct 09, 2003	5.735	5.790	5.706	5.720	639,301	+0.02(+0.41%)
Oct 08, 2003	5.664	5.699	5.660	5.697	670,498	+0.07(+1.20%)
Oct 07, 2003	5.602	5.659	5.572	5.629	733,388	+0.03(+0.50%)
Oct 06, 2003	5.587	5.619	5.579	5.601	601,666	-0.03(-0.56%)
Oct 03, 2003	5.518	5.632	5.518	5.632	1,037,935	+0.14(+2.61%)
Oct 02, 2003	5.536	5.539	5.488	5.489	715,066	-0.04(-0.80%)

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.