Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.978	7.096	6.833	7.008	1,634,891	-0.00(-0.06%)
Jan 29, 2004	7.422	7.435	6.851	7.013	2,900,731	-0.32(-4.41%)
Jan 28, 2004	7.599	7.664	7.312	7.336	3,487,462	+0.02(+0.21%)
Jan 27, 2004	7.253	7.544	7.192	7.321	6,062,587	+0.09(+1.30%)
Jan 26, 2004	6.954	7.236	6.792	7.227	1,974,216	+0.45(+6.65%)
Jan 23, 2004	6.626	6.777	6.626	6.777	1,081,543	+0.14(+2.11%)
Jan 22, 2004	6.794	6.855	6.630	6.637	645,724	-0.21(-3.00%)
Jan 21, 2004	6.753	6.866	6.584	6.842	1,553,032	+0.04(+0.55%)
Jan 20, 2004	6.995	7.137	6.766	6.805	2,179,092	-0.13(-1.83%)
Jan 16, 2004	6.888	7.019	6.818	6.932	1,112,640	+0.07(+0.96%)
Jan 15, 2004	6.855	6.888	6.713	6.866	779,881	-0.00(-0.03%)
Jan 14, 2004	6.831	6.888	6.746	6.868	722,251	+0.03(+0.42%)
Jan 13, 2004	6.744	6.864	6.704	6.840	1,153,890	+0.08(+1.23%)
Jan 12, 2004	6.623	6.757	6.606	6.757	908,661	+0.04(+0.62%)
Jan 09, 2004	6.757	6.816	6.613	6.715	1,091,037	-0.10(-1.48%)
Jan 08, 2004	6.637	6.888	6.619	6.816	1,623,956	+0.16(+2.33%)
Jan 07, 2004	6.355	6.661	6.355	6.661	1,608,170	+0.28(+4.39%)
Jan 06, 2004	6.407	6.578	6.381	6.381	1,150,597	-0.07(-1.08%)
Jan 05, 2004	6.309	6.462	6.236	6.451	839,625	+0.24(+3.91%)
Jan 02, 2004	6.210	6.362	6.175	6.208	847,856	+0.02(+0.35%)
Dec 31, 2003	6.287	6.376	6.175	6.186	1,432,759	-0.12(-1.94%)
Dec 30, 2003	6.289	6.374	6.221	6.309	854,666	+0.04(+0.66%)
Dec 29, 2003	6.070	6.274	6.068	6.267	901,078	+0.22(+3.62%)
Dec 26, 2003	5.983	6.121	5.950	6.048	320,772	+0.04(+0.66%)
Dec 24, 2003	6.148	6.175	5.976	6.009	478,202	-0.16(-2.52%)
Dec 23, 2003	5.983	6.164	5.948	6.164	963,259	+0.19(+3.15%)
Dec 22, 2003	5.887	5.981	5.849	5.976	866,647	+0.08(+1.30%)
Dec 19, 2003	5.994	6.079	5.854	5.900	2,045,004	-0.09(-1.50%)
Dec 18, 2003	5.784	6.022	5.760	5.989	761,237	+0.22(+3.87%)
Dec 17, 2003	5.895	5.904	5.737	5.766	501,735	-0.05(-0.79%)
Dec 16, 2003	5.801	5.880	5.740	5.812	908,697	+0.01(+0.15%)
Dec 15, 2003	6.177	6.177	5.762	5.803	843,347	-0.21(-3.49%)
Dec 12, 2003	5.963	6.037	5.911	6.013	771,929	+0.08(+1.40%)
Dec 11, 2003	5.766	5.963	5.723	5.930	1,072,163	+0.19(+3.27%)
Dec 10, 2003	5.830	5.906	5.723	5.742	796,532	-0.09(-1.46%)
Dec 09, 2003	6.029	6.112	5.821	5.828	1,306,842	-0.15(-2.49%)
Dec 08, 2003	6.101	6.123	5.915	5.976	1,289,867	-0.06(-0.98%)
Dec 05, 2003	5.952	6.031	5.916	6.035	768,252	+0.08(+1.39%)
Dec 04, 2003	6.035	6.035	5.893	5.952	1,047,377	-0.01(-0.18%)
Dec 03, 2003	6.182	6.208	5.926	5.963	1,473,235	-0.14(-2.26%)
Dec 02, 2003	6.123	6.149	6.075	6.101	1,498,506	-0.02(-0.36%)
Dec 01, 2003	6.134	6.136	6.046	6.123	1,235,351	+0.12(+1.93%)
Nov 28, 2003	6.123	6.125	5.992	6.007	615,560	+0.01(+0.18%)
Nov 26, 2003	6.013	6.123	5.904	5.996	1,630,674	+0.20(+3.47%)
Nov 25, 2003	5.834	5.847	5.729	5.795	1,207,244	-0.02(-0.34%)
Nov 24, 2003	5.751	5.849	5.720	5.814	1,011,419	+0.12(+2.03%)
Nov 21, 2003	5.773	5.887	5.664	5.699	756,170	-0.07(-1.29%)
Nov 20, 2003	5.828	5.900	5.725	5.773	743,607	-0.11(-1.93%)
Nov 19, 2003	5.847	5.943	5.786	5.887	666,642	+0.08(+1.36%)
Nov 18, 2003	5.878	5.878	5.795	5.808	875,245	-0.06(-1.01%)
Nov 17, 2003	5.928	5.967	5.696	5.867	1,200,659	-0.09(-1.54%)
Nov 14, 2003	6.024	6.079	5.911	5.959	1,022,504	-0.09(-1.48%)
Nov 13, 2003	6.011	6.081	6.011	6.048	782,534	+0.01(+0.14%)
Nov 12, 2003	5.904	6.066	5.869	6.040	1,210,157	+0.16(+2.79%)
Nov 11, 2003	5.965	6.018	5.806	5.876	326,932	-0.09(-1.54%)
Nov 10, 2003	6.131	6.134	5.954	5.967	1,076,238	-0.16(-2.67%)
Nov 07, 2003	6.123	6.217	6.116	6.131	761,525	+0.01(+0.14%)
Nov 06, 2003	6.035	6.160	6.002	6.123	609,647	+0.05(+0.83%)
Nov 05, 2003	6.101	6.180	5.972	6.072	887,505	-0.05(-0.82%)
Nov 04, 2003	6.079	6.210	6.079	6.123	866,551	+0.07(+1.08%)

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.