Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.362	7.379	7.305	7.379	1,183,307	+0.03(+0.46%)
Jan 29, 2004	7.355	7.377	7.283	7.345	347,322	+0.06(+0.83%)
Jan 28, 2004	7.355	7.379	7.285	7.285	1,163,031	-0.11(-1.48%)
Jan 27, 2004	7.355	7.402	7.317	7.394	527,742	-0.04(-0.56%)
Jan 26, 2004	7.462	7.464	7.408	7.436	360,251	-0.03(-0.35%)
Jan 23, 2004	7.500	7.527	7.449	7.462	318,232	+0.01(+0.13%)
Jan 22, 2004	7.487	7.508	7.417	7.453	529,799	-0.05(-0.66%)
Jan 21, 2004	7.472	7.521	7.430	7.502	987,019	+0.06(+0.76%)
Jan 20, 2004	7.406	7.453	7.387	7.445	1,464,221	+0.17(+2.29%)
Jan 16, 2004	7.328	7.336	7.226	7.279	615,014	-0.09(-1.21%)
Jan 15, 2004	7.362	7.391	7.326	7.368	265,928	+0.01(+0.08%)
Jan 14, 2004	7.353	7.392	7.347	7.362	398,157	-0.01(-0.15%)
Jan 13, 2004	7.440	7.440	7.355	7.374	360,251	-0.09(-1.27%)
Jan 12, 2004	7.430	7.496	7.430	7.468	351,142	+0.02(+0.30%)
Jan 09, 2004	7.440	7.472	7.438	7.445	407,266	+0.03(+0.36%)
Jan 08, 2004	7.387	7.421	7.385	7.419	432,243	+0.18(+2.51%)
Jan 07, 2004	7.222	7.237	7.203	7.237	519,221	+0.01(+0.08%)
Jan 06, 2004	7.211	7.256	7.203	7.232	356,138	+0.06(+0.87%)
Jan 05, 2004	7.147	7.181	7.128	7.169	219,794	+0.05(+0.77%)
Jan 02, 2004	7.084	7.152	7.065	7.115	283,852	+0.01(+0.08%)
Dec 31, 2003	7.130	7.173	7.101	7.109	242,714	+0.02(+0.35%)
Dec 30, 2003	7.045	7.099	7.039	7.084	433,418	+0.10(+1.41%)
Dec 29, 2003	6.946	6.986	6.946	6.986	343,209	+0.08(+1.21%)
Dec 26, 2003	6.878	6.920	6.873	6.903	156,912	+0.02(+0.36%)
Dec 24, 2003	6.844	6.901	6.825	6.878	238,013	+0.03(+0.41%)
Dec 23, 2003	6.855	6.865	6.840	6.850	246,828	-0.03(-0.47%)
Dec 22, 2003	6.825	6.886	6.825	6.882	315,000	+0.04(+0.58%)
Dec 19, 2003	6.857	6.871	6.835	6.842	211,273	-0.01(-0.17%)
Dec 18, 2003	6.812	6.850	6.787	6.854	313,824	-0.02(-0.36%)
Dec 17, 2003	6.852	6.899	6.844	6.878	909,445	+0.07(+1.03%)
Dec 16, 2003	6.753	6.808	6.744	6.808	203,633	+0.11(+1.67%)
Dec 15, 2003	6.706	6.735	6.689	6.697	282,677	+0.05(+0.77%)
Dec 12, 2003	6.631	6.672	6.596	6.646	310,298	+0.05(+0.77%)
Dec 11, 2003	6.566	6.604	6.555	6.595	221,557	-0.01(-0.20%)
Dec 10, 2003	6.629	6.655	6.589	6.608	232,723	-0.05(-0.68%)
Dec 09, 2003	6.663	6.668	6.627	6.653	248,297	+0.04(+0.54%)
Dec 08, 2003	6.617	6.625	6.604	6.617	886,819	+0.02(+0.26%)
Dec 05, 2003	6.579	6.636	6.579	6.600	543,904	+0.01(+0.17%)
Dec 04, 2003	6.585	6.589	6.530	6.589	845,681	-0.03(-0.43%)
Dec 03, 2003	6.615	6.625	6.615	6.617	785,149	-0.01(-0.20%)
Dec 02, 2003	6.596	6.659	6.593	6.631	502,765	-0.05(-0.74%)
Dec 01, 2003	6.644	6.678	6.627	6.680	513,050	+0.02(+0.26%)
Nov 28, 2003	6.651	6.670	6.634	6.663	399,626	-0.08(-1.12%)
Nov 26, 2003	6.725	6.748	6.706	6.738	865,368	+0.01(+0.14%)
Nov 25, 2003	6.708	6.716	6.708	6.729	1,035,210	+0.02(+0.31%)
Nov 24, 2003	6.602	6.708	6.602	6.708	1,029,039	+0.12(+1.81%)
Nov 21, 2003	6.593	6.625	6.585	6.589	181,007	-0.00(-0.06%)
Nov 20, 2003	6.568	6.632	6.568	6.593	314,412	+0.01(+0.20%)
Nov 19, 2003	6.561	6.598	6.544	6.579	387,579	+0.06(+0.87%)
Nov 18, 2003	6.557	6.564	6.445	6.523	440,177	-0.07(-1.06%)
Nov 17, 2003	6.593	6.593	6.553	6.593	381,996	-0.03(-0.51%)
Nov 14, 2003	6.617	6.674	6.617	6.627	396,688	-0.01(-0.14%)
Nov 13, 2003	6.621	6.670	6.606	6.636	733,433	-0.05(-0.82%)
Nov 12, 2003	6.617	6.729	6.617	6.691	447,817	+0.10(+1.46%)
Nov 11, 2003	6.549	6.617	6.547	6.595	748,419	-0.02(-0.34%)
Nov 10, 2003	6.613	6.646	6.596	6.617	992,602	+0.03(+0.52%)
Nov 07, 2003	6.511	6.602	6.508	6.583	433,125	+0.08(+1.22%)
Nov 06, 2003	6.457	6.506	6.445	6.504	375,531	+0.05(+0.73%)
Nov 05, 2003	6.485	6.475	6.443	6.457	366,128	-0.04(-0.58%)
Nov 04, 2003	6.485	6.513	6.485	6.494	312,649	+0.02(+0.26%)

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.