Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.301	6.327	6.275	6.327	33,113	+0.03(+0.49%)
Jan 29, 2004	6.323	6.323	6.262	6.297	32,656	-0.02(-0.28%)
Jan 28, 2004	6.336	6.345	6.314	6.314	31,514	-0.01(-0.21%)
Jan 27, 2004	6.284	6.327	6.262	6.327	57,549	+0.04(+0.70%)
Jan 26, 2004	6.301	6.319	6.271	6.284	92,261	-0.01(-0.21%)
Jan 23, 2004	6.323	6.345	6.297	6.297	48,414	-0.01(-0.14%)
Jan 22, 2004	6.284	6.306	6.262	6.306	96,371	+0.04(+0.56%)
Jan 21, 2004	6.279	6.306	6.271	6.271	44,075	-0.01(-0.21%)
Jan 20, 2004	6.275	6.297	6.266	6.284	122,177	+0.01(+0.14%)
Jan 16, 2004	6.288	6.288	6.262	6.275	21,695	+0.00(+0.00%)
Jan 15, 2004	6.257	6.288	6.231	6.275	65,085	+0.03(+0.42%)
Jan 14, 2004	6.240	6.262	6.231	6.249	67,368	-0.01(-0.14%)
Jan 13, 2004	6.240	6.306	6.240	6.257	78,787	+0.04(+0.56%)
Jan 12, 2004	6.227	6.284	6.222	6.222	70,566	+0.01(+0.14%)
Jan 09, 2004	6.170	6.227	6.170	6.214	45,445	+0.05(+0.78%)
Jan 08, 2004	6.152	6.170	6.135	6.165	81,527	+0.02(+0.36%)
Jan 07, 2004	6.139	6.144	6.100	6.144	63,029	+0.04(+0.57%)
Jan 06, 2004	6.117	6.122	6.069	6.109	98,655	-0.01(-0.14%)
Jan 05, 2004	6.056	6.117	6.056	6.117	53,438	+0.07(+1.09%)
Jan 02, 2004	6.052	6.078	6.043	6.052	58,690	-0.02(-0.29%)
Dec 31, 2003	6.052	6.087	6.052	6.069	96,143	+0.04(+0.58%)
Dec 30, 2003	6.052	6.060	6.021	6.034	81,071	-0.03(-0.43%)
Dec 29, 2003	6.073	6.073	6.021	6.060	95,458	+0.00(+0.00%)
Dec 26, 2003	6.043	6.069	6.017	6.060	83,126	+0.04(+0.65%)
Dec 24, 2003	6.021	6.052	6.008	6.021	34,255	+0.01(+0.15%)
Dec 23, 2003	5.999	6.038	5.995	6.012	99,797	+0.00(+0.07%)
Dec 22, 2003	6.043	6.043	6.008	6.008	68,282	-0.04(-0.58%)
Dec 19, 2003	6.052	6.065	6.017	6.043	114,184	+0.00(+0.00%)
Dec 18, 2003	6.043	6.087	6.025	6.043	86,323	+0.00(+0.00%)
Dec 17, 2003	6.043	6.130	6.043	6.043	87,693	-0.02(-0.36%)
Dec 16, 2003	6.065	6.109	6.056	6.065	72,849	-0.02(-0.29%)
Dec 15, 2003	6.148	6.148	6.087	6.082	31,743	-0.05(-0.79%)
Dec 12, 2003	6.148	6.148	6.109	6.130	93,174	-0.01(-0.14%)
Dec 11, 2003	6.148	6.148	6.109	6.139	21,238	-0.01(-0.21%)
Dec 10, 2003	6.073	6.148	6.065	6.152	52,981	+0.04(+0.72%)
Dec 09, 2003	6.122	6.122	6.082	6.109	44,075	-0.01(-0.14%)
Dec 08, 2003	6.109	6.122	6.087	6.117	55,037	+0.03(+0.50%)
Dec 05, 2003	6.095	6.109	6.073	6.087	49,784	+0.01(+0.22%)
Dec 04, 2003	6.078	6.109	6.069	6.073	30,829	-0.01(-0.14%)
Dec 03, 2003	6.087	6.087	6.065	6.082	34,483	+0.01(+0.14%)
Dec 02, 2003	6.060	6.091	6.060	6.073	55,722	-0.00(-0.07%)
Dec 01, 2003	6.078	6.087	6.069	6.078	15,529	-0.00(-0.07%)
Nov 28, 2003	6.073	6.087	5.920	6.082	22,608	+0.02(+0.36%)
Nov 26, 2003	6.069	6.069	6.060	6.060	23,065	+0.03(+0.44%)
Nov 25, 2003	6.034	6.034	6.034	6.034	3,882	-0.01(-0.14%)
Nov 24, 2003	6.047	6.065	6.017	6.043	61,431	+0.04(+0.66%)
Nov 21, 2003	6.073	6.073	6.003	6.003	38,137	-0.06(-1.01%)
Nov 20, 2003	6.025	6.065	6.025	6.065	18,041	+0.05(+0.80%)
Nov 19, 2003	6.043	6.043	6.043	6.017	48,185	-0.01(-0.15%)
Nov 18, 2003	5.999	6.030	5.999	6.025	45,673	+0.02(+0.36%)
Nov 17, 2003	6.034	6.034	6.003	6.003	68,510	-0.02(-0.29%)
Nov 14, 2003	6.030	6.034	6.021	6.021	20,096	-0.02(-0.29%)
Nov 13, 2003	6.047	6.060	6.038	6.038	19,868	-0.01(-0.14%)
Nov 12, 2003	6.069	6.069	6.043	6.047	36,767	-0.05(-0.86%)
Nov 11, 2003	6.087	6.100	6.082	6.100	32,428	+0.04(+0.58%)
Nov 10, 2003	6.095	6.095	6.065	6.065	32,428	+0.00(+0.00%)
Nov 07, 2003	6.065	6.065	6.052	6.065	59,147	-0.02(-0.36%)
Nov 06, 2003	6.056	6.095	6.056	6.087	45,673	+0.00(+0.07%)
Nov 05, 2003	6.078	6.082	6.065	6.082	30,373	+0.00(+0.00%)
Nov 04, 2003	6.078	6.087	6.078	6.082	31,188	+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.