Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.889	6.945	6.851	6.869	986,258	-0.07(-1.02%)
Jan 29, 2004	6.867	6.967	6.849	6.940	1,061,593	+0.07(+1.08%)
Jan 28, 2004	6.979	7.063	6.858	6.865	859,043	-0.07(-0.99%)
Jan 27, 2004	7.101	7.103	6.920	6.934	933,275	-0.15(-2.12%)
Jan 26, 2004	7.061	7.085	6.929	7.085	794,470	-0.00(-0.05%)
Jan 23, 2004	7.003	7.097	6.996	7.088	654,286	+0.07(+1.03%)
Jan 22, 2004	7.056	7.117	7.012	7.016	718,307	-0.06(-0.85%)
Jan 21, 2004	7.021	7.177	6.970	7.075	1,103,814	+0.04(+0.54%)
Jan 20, 2004	6.949	7.068	6.932	7.037	1,353,828	+0.08(+1.09%)
Jan 16, 2004	6.784	6.963	6.755	6.961	1,276,009	+0.21(+3.17%)
Jan 15, 2004	6.666	6.834	6.632	6.748	2,818,783	-0.06(-0.90%)
Jan 14, 2004	6.867	6.929	6.786	6.809	1,342,751	-0.02(-0.32%)
Jan 13, 2004	6.749	6.849	6.740	6.831	1,181,087	+0.02(+0.35%)
Jan 12, 2004	6.858	6.918	6.742	6.807	1,405,782	-0.04(-0.56%)
Jan 09, 2004	6.947	6.967	6.813	6.845	798,447	-0.09(-1.36%)
Jan 08, 2004	6.987	7.001	6.840	6.940	1,032,138	+0.01(+0.08%)
Jan 07, 2004	7.046	7.048	6.845	6.934	1,213,227	-0.13(-1.82%)
Jan 06, 2004	7.021	7.081	6.940	7.063	974,944	+0.04(+0.57%)
Jan 05, 2004	6.912	7.048	6.907	7.023	1,352,724	+0.15(+2.19%)
Jan 02, 2004	6.829	7.028	6.827	6.873	1,261,660	+0.00(+0.05%)
Dec 31, 2003	6.945	6.958	6.827	6.869	1,216,127	-0.05(-0.71%)
Dec 30, 2003	6.869	6.941	6.813	6.918	874,138	+0.03(+0.37%)
Dec 29, 2003	6.804	6.896	6.735	6.892	763,505	+0.15(+2.20%)
Dec 26, 2003	6.822	6.827	6.740	6.744	295,921	-0.03(-0.48%)
Dec 24, 2003	6.767	6.800	6.749	6.777	254,983	-0.02(-0.27%)
Dec 23, 2003	6.749	6.820	6.738	6.795	1,171,779	+0.05(+0.67%)
Dec 22, 2003	6.726	6.798	6.673	6.749	1,824,878	+0.05(+0.70%)
Dec 19, 2003	6.802	6.840	6.653	6.702	2,291,524	-0.10(-1.49%)
Dec 18, 2003	6.867	6.925	6.746	6.804	1,840,500	-0.02(-0.24%)
Dec 17, 2003	6.903	6.903	6.778	6.820	1,230,703	-0.06(-0.82%)
Dec 16, 2003	6.958	7.048	6.840	6.876	1,299,195	-0.04(-0.58%)
Dec 15, 2003	7.148	7.157	6.912	6.916	1,288,871	-0.14(-2.00%)
Dec 12, 2003	7.217	7.219	6.967	7.057	957,250	-0.15(-2.06%)
Dec 11, 2003	7.074	7.336	7.048	7.206	1,004,747	+0.14(+2.00%)
Dec 10, 2003	7.065	7.099	6.956	7.065	1,006,601	+0.05(+0.75%)
Dec 09, 2003	7.139	7.170	6.849	7.012	1,252,310	-0.13(-1.78%)
Dec 08, 2003	6.921	7.161	6.920	7.139	1,060,509	+0.18(+2.63%)
Dec 05, 2003	7.085	7.085	6.903	6.956	1,167,838	-0.12(-1.72%)
Dec 04, 2003	7.003	7.248	6.931	7.077	1,490,458	+0.06(+0.88%)
Dec 03, 2003	7.197	7.248	7.016	7.016	2,363,725	-0.13(-1.88%)
Dec 02, 2003	7.354	7.387	7.112	7.150	1,461,712	-0.27(-3.66%)
Dec 01, 2003	7.139	7.576	7.117	7.422	1,926,366	+0.29(+4.01%)
Nov 28, 2003	7.104	7.184	7.085	7.135	597,351	+0.05(+0.72%)
Nov 26, 2003	7.045	7.190	6.961	7.085	1,168,222	+0.02(+0.31%)
Nov 25, 2003	7.075	7.114	6.963	7.063	1,222,267	+0.01(+0.15%)
Nov 24, 2003	6.941	7.088	6.840	7.052	1,774,166	+0.12(+1.67%)
Nov 21, 2003	6.947	6.994	6.865	6.936	2,520,488	-0.01(-0.16%)
Nov 20, 2003	6.920	7.135	6.920	6.947	1,675,648	-0.11(-1.52%)
Nov 19, 2003	6.976	7.095	6.911	7.054	1,494,437	+0.09(+1.30%)
Nov 18, 2003	7.108	7.117	6.940	6.963	1,672,008	-0.14(-1.96%)
Nov 17, 2003	7.291	7.347	6.979	7.103	2,501,447	-0.20(-2.73%)
Nov 14, 2003	7.329	7.411	7.211	7.302	5,489,413	-0.40(-5.22%)
Nov 13, 2003	7.612	7.722	7.554	7.704	1,193,656	+0.08(+1.00%)
Nov 12, 2003	7.436	7.791	7.400	7.628	1,280,836	+0.23(+3.06%)
Nov 11, 2003	7.494	7.539	7.358	7.402	1,221,699	-0.10(-1.28%)
Nov 10, 2003	7.460	7.537	7.443	7.498	1,048,505	+0.01(+0.19%)
Nov 07, 2003	7.422	7.523	7.409	7.483	1,049,744	+0.07(+1.00%)
Nov 06, 2003	7.338	7.440	7.286	7.409	890,974	+0.09(+1.24%)
Nov 05, 2003	7.338	7.409	7.190	7.318	1,082,695	+0.00(+0.00%)
Nov 04, 2003	7.257	7.407	7.231	7.318	883,308	+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.