Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.302	6.328	6.275	6.328	33,111	+0.03(+0.49%)
Jan 29, 2004	6.323	6.323	6.262	6.297	32,654	-0.02(-0.28%)
Jan 28, 2004	6.337	6.345	6.315	6.315	31,512	-0.01(-0.21%)
Jan 27, 2004	6.284	6.328	6.262	6.328	57,545	+0.04(+0.70%)
Jan 26, 2004	6.302	6.319	6.271	6.284	92,255	-0.01(-0.21%)
Jan 23, 2004	6.323	6.345	6.297	6.297	48,411	-0.01(-0.14%)
Jan 22, 2004	6.284	6.306	6.262	6.306	96,365	+0.04(+0.56%)
Jan 21, 2004	6.280	6.306	6.271	6.271	44,072	-0.01(-0.21%)
Jan 20, 2004	6.275	6.297	6.267	6.284	122,169	+0.01(+0.14%)
Jan 16, 2004	6.288	6.288	6.262	6.275	21,693	+0.00(+0.00%)
Jan 15, 2004	6.258	6.288	6.232	6.275	65,081	+0.03(+0.42%)
Jan 14, 2004	6.240	6.262	6.232	6.249	67,364	-0.01(-0.14%)
Jan 13, 2004	6.240	6.306	6.240	6.258	78,782	+0.04(+0.56%)
Jan 12, 2004	6.227	6.284	6.223	6.223	70,561	+0.01(+0.14%)
Jan 09, 2004	6.170	6.227	6.170	6.214	45,442	+0.05(+0.78%)
Jan 08, 2004	6.153	6.170	6.135	6.166	81,522	+0.02(+0.36%)
Jan 07, 2004	6.140	6.144	6.100	6.144	63,025	+0.04(+0.57%)
Jan 06, 2004	6.118	6.122	6.069	6.109	98,649	-0.01(-0.14%)
Jan 05, 2004	6.056	6.118	6.056	6.118	53,435	+0.07(+1.09%)
Jan 02, 2004	6.052	6.078	6.043	6.052	58,687	-0.02(-0.29%)
Dec 31, 2003	6.052	6.087	6.052	6.069	96,137	+0.04(+0.58%)
Dec 30, 2003	6.052	6.061	6.021	6.034	81,066	-0.03(-0.43%)
Dec 29, 2003	6.074	6.074	6.021	6.061	95,452	+0.00(+0.00%)
Dec 26, 2003	6.043	6.069	6.017	6.061	83,121	+0.04(+0.65%)
Dec 24, 2003	6.021	6.052	6.008	6.021	34,253	+0.01(+0.15%)
Dec 23, 2003	5.999	6.039	5.995	6.013	99,791	+0.00(+0.07%)
Dec 22, 2003	6.043	6.043	6.008	6.008	68,278	-0.04(-0.58%)
Dec 19, 2003	6.052	6.065	6.017	6.043	114,177	+0.00(+0.00%)
Dec 18, 2003	6.043	6.087	6.026	6.043	86,318	+0.00(+0.00%)
Dec 17, 2003	6.043	6.131	6.043	6.043	87,688	-0.02(-0.36%)
Dec 16, 2003	6.065	6.109	6.056	6.065	72,845	-0.02(-0.29%)
Dec 15, 2003	6.148	6.148	6.087	6.083	31,741	-0.05(-0.79%)
Dec 12, 2003	6.148	6.148	6.109	6.131	93,168	-0.01(-0.14%)
Dec 11, 2003	6.148	6.148	6.109	6.140	21,237	-0.01(-0.21%)
Dec 10, 2003	6.074	6.148	6.065	6.153	52,978	+0.04(+0.72%)
Dec 09, 2003	6.122	6.122	6.083	6.109	44,072	-0.01(-0.14%)
Dec 08, 2003	6.109	6.122	6.087	6.118	55,033	+0.03(+0.50%)
Dec 05, 2003	6.096	6.109	6.074	6.087	49,781	+0.01(+0.22%)
Dec 04, 2003	6.078	6.109	6.069	6.074	30,827	-0.01(-0.14%)
Dec 03, 2003	6.087	6.087	6.065	6.083	34,481	+0.01(+0.14%)
Dec 02, 2003	6.061	6.091	6.061	6.074	55,718	-0.00(-0.07%)
Dec 01, 2003	6.078	6.087	6.069	6.078	15,528	-0.00(-0.07%)
Nov 28, 2003	6.074	6.087	5.921	6.083	22,607	+0.02(+0.36%)
Nov 26, 2003	6.069	6.069	6.061	6.061	23,063	+0.03(+0.44%)
Nov 25, 2003	6.034	6.034	6.034	6.034	3,882	-0.01(-0.14%)
Nov 24, 2003	6.048	6.065	6.017	6.043	61,427	+0.04(+0.66%)
Nov 21, 2003	6.074	6.074	6.004	6.004	38,135	-0.06(-1.01%)
Nov 20, 2003	6.026	6.065	6.026	6.065	18,040	+0.05(+0.80%)
Nov 19, 2003	6.043	6.043	6.043	6.017	48,182	-0.01(-0.15%)
Nov 18, 2003	5.999	6.030	5.999	6.026	45,670	+0.02(+0.36%)
Nov 17, 2003	6.034	6.034	6.004	6.004	68,506	-0.02(-0.29%)
Nov 14, 2003	6.030	6.034	6.021	6.021	20,095	-0.02(-0.29%)
Nov 13, 2003	6.048	6.061	6.039	6.039	19,866	-0.01(-0.14%)
Nov 12, 2003	6.069	6.069	6.043	6.048	36,765	-0.05(-0.86%)
Nov 11, 2003	6.087	6.100	6.083	6.100	32,426	+0.04(+0.58%)
Nov 10, 2003	6.096	6.096	6.065	6.065	32,426	+0.00(+0.00%)
Nov 07, 2003	6.065	6.065	6.052	6.065	59,143	-0.02(-0.36%)
Nov 06, 2003	6.056	6.096	6.056	6.087	45,670	+0.00(+0.07%)
Nov 05, 2003	6.078	6.083	6.065	6.083	30,371	+0.00(+0.00%)
Nov 04, 2003	6.078	6.087	6.078	6.083	31,186	+0.04(+0.58%)

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.