Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.885	6.941	6.847	6.865	986,782	-0.07(-1.02%)
Jan 29, 2004	6.863	6.963	6.845	6.936	1,062,157	+0.07(+1.08%)
Jan 28, 2004	6.976	7.059	6.854	6.862	859,499	-0.07(-0.99%)
Jan 27, 2004	7.097	7.099	6.916	6.930	933,770	-0.15(-2.12%)
Jan 26, 2004	7.057	7.081	6.925	7.081	794,892	-0.00(-0.05%)
Jan 23, 2004	6.999	7.093	6.992	7.084	654,633	+0.07(+1.03%)
Jan 22, 2004	7.052	7.113	7.008	7.012	718,688	-0.06(-0.85%)
Jan 21, 2004	7.017	7.173	6.967	7.072	1,104,400	+0.04(+0.54%)
Jan 20, 2004	6.945	7.064	6.929	7.034	1,354,547	+0.08(+1.09%)
Jan 16, 2004	6.780	6.959	6.751	6.958	1,276,687	+0.21(+3.17%)
Jan 15, 2004	6.662	6.831	6.628	6.744	2,820,280	-0.06(-0.90%)
Jan 14, 2004	6.863	6.925	6.782	6.806	1,343,464	-0.02(-0.32%)
Jan 13, 2004	6.746	6.845	6.737	6.827	1,181,714	+0.02(+0.35%)
Jan 12, 2004	6.854	6.914	6.739	6.804	1,406,528	-0.04(-0.56%)
Jan 09, 2004	6.943	6.963	6.809	6.842	798,871	-0.09(-1.36%)
Jan 08, 2004	6.983	6.997	6.836	6.936	1,032,686	+0.01(+0.08%)
Jan 07, 2004	7.043	7.045	6.842	6.930	1,213,871	-0.13(-1.82%)
Jan 06, 2004	7.018	7.077	6.936	7.059	975,461	+0.04(+0.57%)
Jan 05, 2004	6.909	7.045	6.903	7.019	1,353,443	+0.15(+2.19%)
Jan 02, 2004	6.825	7.025	6.824	6.869	1,262,330	+0.00(+0.05%)
Dec 31, 2003	6.941	6.954	6.824	6.865	1,216,773	-0.05(-0.71%)
Dec 30, 2003	6.865	6.938	6.809	6.914	874,602	+0.03(+0.37%)
Dec 29, 2003	6.800	6.892	6.731	6.889	763,911	+0.15(+2.20%)
Dec 26, 2003	6.818	6.824	6.737	6.740	296,078	-0.03(-0.48%)
Dec 24, 2003	6.764	6.796	6.746	6.773	255,119	-0.02(-0.27%)
Dec 23, 2003	6.746	6.816	6.735	6.791	1,172,401	+0.05(+0.67%)
Dec 22, 2003	6.722	6.795	6.670	6.746	1,825,847	+0.05(+0.70%)
Dec 19, 2003	6.798	6.836	6.650	6.699	2,292,741	-0.10(-1.49%)
Dec 18, 2003	6.863	6.921	6.742	6.800	1,841,477	-0.02(-0.24%)
Dec 17, 2003	6.900	6.900	6.775	6.816	1,231,357	-0.06(-0.82%)
Dec 16, 2003	6.954	7.045	6.836	6.873	1,299,885	-0.04(-0.58%)
Dec 15, 2003	7.144	7.153	6.909	6.912	1,289,556	-0.14(-2.00%)
Dec 12, 2003	7.213	7.215	6.963	7.054	957,758	-0.15(-2.06%)
Dec 11, 2003	7.070	7.332	7.045	7.202	1,005,280	+0.14(+2.00%)
Dec 10, 2003	7.061	7.095	6.952	7.061	1,007,136	+0.05(+0.75%)
Dec 09, 2003	7.135	7.166	6.845	7.008	1,252,975	-0.13(-1.78%)
Dec 08, 2003	6.918	7.157	6.916	7.135	1,061,072	+0.18(+2.63%)
Dec 05, 2003	7.081	7.081	6.900	6.952	1,168,458	-0.12(-1.72%)
Dec 04, 2003	6.999	7.244	6.927	7.074	1,491,250	+0.06(+0.88%)
Dec 03, 2003	7.193	7.244	7.012	7.012	2,364,980	-0.13(-1.88%)
Dec 02, 2003	7.351	7.383	7.108	7.146	1,462,488	-0.27(-3.66%)
Dec 01, 2003	7.135	7.572	7.113	7.418	1,927,389	+0.29(+4.01%)
Nov 28, 2003	7.101	7.180	7.081	7.131	597,668	+0.05(+0.72%)
Nov 26, 2003	7.041	7.186	6.958	7.081	1,168,842	+0.02(+0.31%)
Nov 25, 2003	7.072	7.110	6.959	7.059	1,222,916	+0.01(+0.15%)
Nov 24, 2003	6.938	7.084	6.836	7.048	1,775,108	+0.12(+1.67%)
Nov 21, 2003	6.943	6.990	6.862	6.932	2,521,827	-0.01(-0.16%)
Nov 20, 2003	6.916	7.131	6.916	6.943	1,676,538	-0.11(-1.52%)
Nov 19, 2003	6.972	7.092	6.907	7.050	1,495,231	+0.09(+1.30%)
Nov 18, 2003	7.104	7.113	6.936	6.959	1,672,896	-0.14(-1.96%)
Nov 17, 2003	7.287	7.343	6.976	7.099	2,502,776	-0.20(-2.73%)
Nov 14, 2003	7.325	7.407	7.208	7.298	5,492,328	-0.40(-5.22%)
Nov 13, 2003	7.608	7.718	7.550	7.700	1,194,290	+0.08(+1.00%)
Nov 12, 2003	7.432	7.787	7.396	7.624	1,281,516	+0.23(+3.06%)
Nov 11, 2003	7.490	7.535	7.354	7.398	1,222,347	-0.10(-1.28%)
Nov 10, 2003	7.456	7.534	7.439	7.494	1,049,061	+0.01(+0.19%)
Nov 07, 2003	7.418	7.519	7.405	7.479	1,050,301	+0.07(+1.00%)
Nov 06, 2003	7.334	7.436	7.282	7.405	891,447	+0.09(+1.24%)
Nov 05, 2003	7.334	7.405	7.186	7.314	1,083,270	+0.00(+0.00%)
Nov 04, 2003	7.253	7.403	7.227	7.314	883,777	+0.03(+0.45%)

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.