Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.159	7.270	7.114	7.119	71,358	-0.18(-2.41%)
Dec 30, 2003	7.300	7.330	7.255	7.295	24,249	+0.03(+0.35%)
Dec 29, 2003	7.169	7.320	7.154	7.270	62,811	+0.03(+0.35%)
Dec 26, 2003	7.245	7.270	7.169	7.245	11,131	+0.04(+0.56%)
Dec 24, 2003	7.169	7.204	7.169	7.204	12,124	+0.04(+0.49%)
Dec 23, 2003	7.084	7.169	7.084	7.169	45,518	+0.03(+0.42%)
Dec 22, 2003	7.043	7.139	7.043	7.139	43,331	+0.05(+0.64%)
Dec 19, 2003	7.169	7.169	7.043	7.094	67,780	-0.08(-1.05%)
Dec 18, 2003	7.094	7.194	7.058	7.169	93,421	+0.00(+0.00%)
Dec 17, 2003	7.094	7.189	7.094	7.169	112,901	+0.03(+0.35%)
Dec 16, 2003	7.053	7.144	7.043	7.144	79,110	+0.04(+0.57%)
Dec 15, 2003	7.164	7.169	7.079	7.104	89,446	-0.06(-0.84%)
Dec 12, 2003	7.119	7.154	7.043	7.164	91,434	+0.08(+1.14%)
Dec 11, 2003	6.968	7.144	6.943	7.084	107,534	+0.11(+1.51%)
Dec 10, 2003	6.943	6.978	6.913	6.978	21,069	+0.02(+0.22%)
Dec 09, 2003	7.018	7.018	6.933	6.963	45,319	-0.06(-0.79%)
Dec 08, 2003	6.918	7.018	6.842	7.018	45,915	+0.15(+2.20%)
Dec 05, 2003	6.923	6.923	6.842	6.867	21,268	-0.03(-0.36%)
Dec 04, 2003	6.867	6.918	6.817	6.892	51,879	+0.00(+0.00%)
Dec 03, 2003	7.018	7.018	6.892	6.892	74,936	-0.10(-1.44%)
Dec 02, 2003	7.033	7.074	6.968	6.993	49,294	+0.01(+0.14%)
Dec 01, 2003	7.003	7.074	6.943	6.983	79,508	+0.02(+0.22%)
Nov 28, 2003	7.018	7.028	6.968	6.968	37,368	-0.05(-0.72%)
Nov 26, 2003	6.968	6.993	6.948	7.018	96,005	+0.03(+0.36%)
Nov 25, 2003	7.043	7.043	6.953	6.993	78,911	-0.03(-0.36%)
Nov 24, 2003	7.068	7.134	6.948	7.018	99,385	+0.00(+0.00%)
Nov 21, 2003	7.119	7.134	6.963	7.018	35,579	-0.06(-0.78%)
Nov 20, 2003	7.068	7.124	6.943	7.074	56,053	-0.06(-0.85%)
Nov 19, 2003	7.038	7.164	7.038	7.134	117,671	+0.12(+1.65%)
Nov 18, 2003	7.043	7.063	6.983	7.018	71,756	-0.03(-0.36%)
Nov 17, 2003	6.943	7.058	6.943	7.043	80,899	+0.05(+0.72%)
Nov 14, 2003	7.094	7.144	6.993	6.993	99,981	-0.05(-0.71%)
Nov 13, 2003	6.993	7.043	6.958	7.043	27,231	+0.05(+0.72%)
Nov 12, 2003	7.018	7.018	7.008	6.993	49,493	+0.03(+0.36%)
Nov 11, 2003	6.973	7.003	6.973	6.968	36,176	-0.03(-0.36%)
Nov 10, 2003	6.993	6.998	6.953	6.993	55,059	+0.01(+0.14%)
Nov 07, 2003	7.003	7.003	6.958	6.983	37,965	+0.02(+0.22%)
Nov 06, 2003	6.938	6.973	6.913	6.968	70,364	+0.06(+0.80%)
Nov 05, 2003	6.857	6.918	6.832	6.913	69,768	+0.02(+0.29%)
Nov 04, 2003	6.857	6.892	6.857	6.892	24,891	+0.03(+0.37%)
Nov 03, 2003	6.827	6.872	6.827	6.867	33,592	+0.05(+0.74%)
Oct 31, 2003	6.767	6.767	6.767	6.817	41,741	+0.02(+0.30%)
Oct 30, 2003	6.832	6.832	6.777	6.797	12,522	-0.03(-0.44%)
Oct 29, 2003	6.792	6.827	6.777	6.827	125,622	+0.04(+0.52%)
Oct 28, 2003	6.772	6.807	6.746	6.792	69,768	+0.01(+0.07%)
Oct 27, 2003	6.741	6.812	6.721	6.787	30,014	+0.08(+1.12%)
Oct 24, 2003	6.701	6.746	6.666	6.711	129,200	-0.02(-0.30%)
Oct 23, 2003	6.651	6.752	6.626	6.731	150,270	+0.06(+0.83%)
Oct 22, 2003	6.792	6.812	6.676	6.676	133,772	-0.17(-2.43%)
Oct 21, 2003	6.782	6.842	6.757	6.842	135,958	+0.09(+1.34%)
Oct 20, 2003	6.842	6.842	6.741	6.752	50,090	-0.04(-0.59%)
Oct 17, 2003	6.892	6.892	6.792	6.792	71,159	-0.08(-1.10%)
Oct 16, 2003	6.822	6.902	6.822	6.867	31,405	+0.03(+0.37%)
Oct 15, 2003	6.907	6.933	6.792	6.842	37,567	-0.12(-1.66%)
Oct 14, 2003	6.968	6.998	6.847	6.958	72,153	+0.03(+0.44%)
Oct 13, 2003	6.842	6.998	6.802	6.928	57,842	+0.07(+0.95%)
Oct 10, 2003	6.943	6.943	6.827	6.862	33,790	-0.11(-1.52%)
Oct 09, 2003	6.998	7.043	6.852	6.968	125,821	+0.02(+0.29%)
Oct 08, 2003	7.144	7.219	6.862	6.948	94,018	-0.25(-3.43%)
Oct 07, 2003	7.068	7.194	7.068	7.194	43,530	+0.08(+1.06%)
Oct 06, 2003	7.094	7.119	7.043	7.119	48,897	+0.00(+0.00%)
Oct 03, 2003	7.119	7.119	7.058	7.119	107,137	-0.03(-0.35%)
Oct 02, 2003	7.079	7.144	6.993	7.144	40,747	+0.08(+1.07%)

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.