Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.637	6.649	6.524	6.564	1,272,641	-0.05(-0.71%)
Dec 30, 2003	6.564	6.633	6.510	6.611	914,759	+0.02(+0.37%)
Dec 29, 2003	6.502	6.590	6.436	6.586	798,985	+0.14(+2.20%)
Dec 26, 2003	6.519	6.524	6.441	6.444	309,673	-0.03(-0.48%)
Dec 24, 2003	6.467	6.498	6.450	6.476	266,833	-0.02(-0.27%)
Dec 23, 2003	6.450	6.517	6.439	6.493	1,226,231	+0.04(+0.67%)
Dec 22, 2003	6.427	6.496	6.377	6.450	1,909,680	+0.05(+0.70%)
Dec 19, 2003	6.500	6.536	6.358	6.405	2,398,011	-0.10(-1.49%)
Dec 18, 2003	6.562	6.618	6.446	6.502	1,926,028	-0.02(-0.24%)
Dec 17, 2003	6.597	6.597	6.477	6.517	1,287,894	-0.05(-0.82%)
Dec 16, 2003	6.649	6.735	6.536	6.571	1,359,568	-0.04(-0.58%)
Dec 15, 2003	6.831	6.839	6.605	6.609	1,348,765	-0.14(-2.00%)
Dec 12, 2003	6.896	6.898	6.657	6.744	1,001,733	-0.14(-2.06%)
Dec 11, 2003	6.760	7.011	6.735	6.886	1,051,437	+0.14(+2.00%)
Dec 10, 2003	6.751	6.784	6.647	6.751	1,053,378	+0.05(+0.75%)
Dec 09, 2003	6.822	6.851	6.545	6.701	1,310,505	-0.12(-1.78%)
Dec 08, 2003	6.614	6.843	6.612	6.822	1,109,790	+0.17(+2.63%)
Dec 05, 2003	6.770	6.770	6.597	6.647	1,222,107	-0.12(-1.72%)
Dec 04, 2003	6.692	6.926	6.623	6.763	1,559,720	+0.06(+0.88%)
Dec 03, 2003	6.877	6.926	6.704	6.704	2,473,567	-0.13(-1.88%)
Dec 02, 2003	7.028	7.059	6.796	6.832	1,529,638	-0.26(-3.66%)
Dec 01, 2003	6.822	7.239	6.801	7.092	2,015,884	+0.27(+4.01%)
Nov 28, 2003	6.789	6.865	6.770	6.818	625,110	+0.05(+0.72%)
Nov 26, 2003	6.732	6.870	6.652	6.770	1,222,509	+0.02(+0.31%)
Nov 25, 2003	6.761	6.798	6.654	6.749	1,279,066	+0.01(+0.15%)
Nov 24, 2003	6.633	6.773	6.536	6.739	1,856,612	+0.11(+1.67%)
Nov 21, 2003	6.638	6.683	6.560	6.628	2,637,615	-0.01(-0.16%)
Nov 20, 2003	6.612	6.818	6.612	6.638	1,753,515	-0.10(-1.52%)
Nov 19, 2003	6.666	6.780	6.604	6.740	1,563,884	+0.09(+1.30%)
Nov 18, 2003	6.792	6.801	6.631	6.654	1,749,706	-0.13(-1.96%)
Nov 17, 2003	6.967	7.021	6.670	6.787	2,617,690	-0.19(-2.73%)
Nov 14, 2003	7.004	7.082	6.891	6.978	5,744,505	-0.38(-5.22%)
Nov 13, 2003	7.274	7.379	7.218	7.362	1,249,125	+0.07(+1.00%)
Nov 12, 2003	7.106	7.445	7.071	7.289	1,340,356	+0.22(+3.06%)
Nov 11, 2003	7.161	7.205	7.031	7.073	1,278,471	-0.09(-1.28%)
Nov 10, 2003	7.128	7.203	7.113	7.165	1,097,229	+0.01(+0.19%)
Nov 07, 2003	7.092	7.189	7.080	7.151	1,098,525	+0.07(+1.00%)
Nov 06, 2003	7.012	7.109	6.962	7.080	932,377	+0.09(+1.24%)
Nov 05, 2003	7.012	7.080	6.870	6.993	1,133,008	+0.00(+0.00%)
Nov 04, 2003	6.934	7.078	6.910	6.993	924,355	+0.03(+0.45%)
Nov 03, 2003	6.787	6.988	6.753	6.962	999,348	+0.15(+2.19%)
Oct 31, 2003	6.787	6.865	6.761	6.813	694,422	+0.01(+0.15%)
Oct 30, 2003	6.836	6.924	6.803	6.803	1,043,297	-0.03(-0.48%)
Oct 29, 2003	6.895	6.952	6.799	6.836	1,061,435	-0.12(-1.72%)
Oct 28, 2003	6.839	6.955	6.747	6.955	2,035,087	+0.10(+1.52%)
Oct 27, 2003	6.900	7.064	6.772	6.851	1,376,023	-0.02(-0.23%)
Oct 24, 2003	6.640	6.893	6.612	6.867	1,407,788	+0.15(+2.22%)
Oct 23, 2003	6.728	6.820	6.650	6.718	1,123,343	-0.01(-0.13%)
Oct 22, 2003	6.921	6.921	6.654	6.727	1,520,989	-0.22(-3.19%)
Oct 21, 2003	6.952	7.007	6.882	6.948	722,500	-0.02(-0.22%)
Oct 20, 2003	6.832	6.964	6.753	6.964	760,434	+0.13(+1.93%)
Oct 17, 2003	6.976	6.976	6.770	6.832	1,104,979	-0.08(-1.18%)
Oct 16, 2003	6.908	6.978	6.882	6.914	673,240	+0.03(+0.40%)
Oct 15, 2003	6.926	6.943	6.756	6.886	1,065,125	-0.05(-0.72%)
Oct 14, 2003	6.908	7.042	6.895	6.936	1,143,647	+0.02(+0.35%)
Oct 13, 2003	6.839	6.952	6.831	6.912	649,901	+0.10(+1.40%)
Oct 10, 2003	6.806	6.910	6.761	6.817	975,379	+0.03(+0.48%)
Oct 09, 2003	6.721	6.927	6.690	6.784	1,124,134	+0.12(+1.77%)
Oct 08, 2003	6.763	6.794	6.640	6.666	1,071,366	-0.08(-1.13%)
Oct 07, 2003	6.740	6.761	6.649	6.742	821,114	+0.03(+0.52%)
Oct 06, 2003	6.761	6.799	6.702	6.708	866,963	-0.05(-0.67%)
Oct 03, 2003	6.683	6.794	6.623	6.753	1,092,470	+0.11(+1.62%)
Oct 02, 2003	6.718	6.723	6.536	6.645	781,179	-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.