Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.253	7.335	7.212	7.212	6,161	-0.04(-0.52%)
Dec 30, 2003	7.267	7.275	7.250	7.250	5,014	-0.02(-0.34%)
Dec 29, 2003	7.275	7.275	7.241	7.275	9,939	+0.01(+0.08%)
Dec 26, 2003	7.239	7.269	7.239	7.269	684	+0.06(+0.89%)
Dec 24, 2003	7.213	7.234	7.205	7.205	5,822	-0.01(-0.20%)
Dec 23, 2003	7.270	7.270	7.206	7.219	5,240	-0.08(-1.16%)
Dec 22, 2003	7.253	7.340	7.202	7.304	9,080	+0.04(+0.48%)
Dec 19, 2003	7.202	7.269	7.202	7.269	3,912	-0.03(-0.42%)
Dec 18, 2003	7.253	7.304	7.212	7.300	4,107	+0.09(+1.24%)
Dec 17, 2003	7.242	7.282	7.202	7.210	3,765	-0.01(-0.18%)
Dec 16, 2003	7.267	7.282	7.224	7.224	2,738	-0.04(-0.50%)
Dec 15, 2003	7.450	7.478	7.213	7.260	11,059	-0.19(-2.55%)
Dec 12, 2003	7.223	7.450	7.202	7.450	5,562	+0.28(+3.93%)
Dec 11, 2003	7.251	7.292	7.168	7.168	15,745	-0.07(-0.95%)
Dec 10, 2003	7.238	7.297	7.148	7.237	6,041	+0.02(+0.30%)
Dec 09, 2003	7.218	7.313	7.143	7.215	5,897	-0.05(-0.62%)
Dec 08, 2003	7.215	7.260	7.127	7.260	4,216	+0.04(+0.53%)
Dec 05, 2003	7.215	7.218	7.127	7.222	4,449	+0.01(+0.10%)
Dec 04, 2003	7.181	7.215	7.108	7.215	6,270	-0.00(-0.06%)
Dec 03, 2003	7.259	7.393	7.219	7.219	16,350	-0.04(-0.56%)
Dec 02, 2003	7.275	7.297	7.134	7.260	6,811	+0.12(+1.66%)
Dec 01, 2003	7.158	7.267	7.126	7.142	6,308	-0.08(-1.15%)
Nov 28, 2003	7.194	7.225	7.194	7.225	2,395	+0.12(+1.67%)
Nov 26, 2003	7.099	7.129	7.026	7.107	5,784	+0.16(+2.25%)
Nov 25, 2003	6.867	7.070	6.867	6.950	3,474	-0.06(-0.87%)
Nov 24, 2003	6.771	7.012	6.730	7.012	14,735	+0.26(+3.78%)
Nov 21, 2003	6.647	6.756	6.647	6.756	2,799	+0.13(+1.98%)
Nov 20, 2003	6.628	6.628	6.625	6.625	4,004	-0.17(-2.49%)
Nov 19, 2003	6.670	6.796	6.595	6.794	9,245	+0.12(+1.86%)
Nov 18, 2003	6.673	6.673	6.668	6.670	8,536	-0.00(-0.04%)
Nov 17, 2003	6.704	6.858	6.673	6.673	20,194	-0.08(-1.23%)
Nov 14, 2003	6.972	7.009	6.740	6.756	8,913	-0.20(-2.84%)
Nov 13, 2003	6.899	6.953	6.788	6.953	3,765	+0.09(+1.28%)
Nov 12, 2003	6.793	6.866	6.762	6.866	4,107	+0.10(+1.51%)
Nov 11, 2003	6.712	6.790	6.682	6.763	9,693	+0.01(+0.09%)
Nov 10, 2003	6.744	6.793	6.744	6.758	8,088	+0.02(+0.26%)
Nov 07, 2003	6.763	6.777	6.740	6.740	42,956	-0.02(-0.34%)
Nov 06, 2003	6.763	6.800	6.695	6.763	5,928	+0.02(+0.33%)
Nov 05, 2003	6.683	6.762	6.683	6.742	18,483	-0.02(-0.32%)
Nov 04, 2003	6.749	6.763	6.698	6.763	4,494	+0.01(+0.11%)
Nov 03, 2003	6.639	6.756	6.639	6.756	8,098	+0.11(+1.65%)
Oct 31, 2003	6.711	6.720	6.639	6.647	6,845	-0.07(-1.04%)
Oct 30, 2003	6.598	6.717	6.638	6.717	4,107	+0.12(+1.79%)
Oct 29, 2003	6.527	6.673	6.527	6.598	7,872	+0.07(+1.10%)
Oct 28, 2003	6.471	6.527	6.471	6.527	14,375	+0.07(+1.06%)
Oct 27, 2003	6.445	6.458	6.445	6.458	1,711	+0.05(+0.82%)
Oct 24, 2003	6.493	6.493	6.406	6.406	5,134	-0.02(-0.36%)
Oct 23, 2003	6.427	6.457	6.427	6.429	2,053	-0.03(-0.52%)
Oct 22, 2003	6.494	6.494	6.430	6.462	10,953	+0.01(+0.23%)
Oct 21, 2003	6.574	6.574	6.448	6.448	4,107	-0.13(-2.00%)
Oct 20, 2003	6.528	6.579	6.435	6.579	22,248	+0.04(+0.65%)
Oct 17, 2003	6.614	6.614	6.435	6.537	6,161	-0.01(-0.11%)
Oct 16, 2003	6.704	6.593	6.544	6.544	3,422	-0.16(-2.38%)
Oct 15, 2003	6.570	6.704	6.445	6.704	4,449	-0.02(-0.24%)
Oct 14, 2003	6.569	6.720	6.569	6.720	4,449	+0.00(+0.00%)
Oct 13, 2003	6.432	6.720	6.432	6.720	5,134	+0.06(+0.94%)
Oct 10, 2003	6.574	6.657	6.445	6.657	5,818	+0.01(+0.15%)
Oct 09, 2003	6.457	6.720	6.457	6.647	12,664	+0.04(+0.55%)
Oct 08, 2003	6.593	6.610	6.444	6.610	4,107	-0.04(-0.55%)
Oct 07, 2003	6.461	6.647	6.453	6.647	15,402	+0.14(+2.16%)
Oct 06, 2003	6.536	6.574	6.500	6.506	7,530	+0.01(+0.09%)
Oct 03, 2003	6.500	6.500	6.397	6.500	4,877	+0.00(+0.02%)
Oct 02, 2003	6.224	6.500	6.224	6.499	3,080	+0.01(+0.20%)

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.