Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.421	7.461	7.320	7.446	47,108	+0.00(+0.00%)
Jan 29, 2004	7.496	7.516	7.421	7.446	39,555	-0.03(-0.40%)
Jan 28, 2004	7.446	7.536	7.421	7.476	46,313	-0.04(-0.54%)
Jan 27, 2004	7.496	7.521	7.451	7.516	112,901	+0.02(+0.27%)
Jan 26, 2004	7.471	7.496	7.446	7.496	51,481	+0.03(+0.34%)
Jan 23, 2004	7.446	7.486	7.395	7.471	48,897	+0.05(+0.61%)
Jan 22, 2004	7.395	7.446	7.395	7.426	61,221	+0.08(+1.03%)
Jan 21, 2004	7.295	7.380	7.270	7.350	47,506	+0.03(+0.41%)
Jan 20, 2004	7.496	7.496	7.295	7.320	39,754	+0.08(+1.04%)
Jan 16, 2004	7.431	7.471	7.245	7.245	92,825	-0.14(-1.84%)
Jan 15, 2004	7.345	7.416	7.285	7.380	41,344	+0.04(+0.48%)
Jan 14, 2004	7.320	7.345	7.280	7.345	44,723	+0.05(+0.69%)
Jan 13, 2004	7.295	7.325	7.219	7.295	36,176	+0.01(+0.14%)
Jan 12, 2004	7.270	7.295	7.229	7.285	38,163	+0.03(+0.42%)
Jan 09, 2004	7.144	7.265	7.144	7.255	49,294	+0.06(+0.77%)
Jan 08, 2004	7.245	7.245	7.164	7.199	25,641	+0.01(+0.07%)
Jan 07, 2004	7.119	7.194	7.079	7.194	51,879	+0.00(+0.00%)
Jan 06, 2004	7.275	7.275	7.144	7.194	60,823	-0.03(-0.42%)
Jan 05, 2004	7.144	7.385	7.144	7.224	66,587	+0.02(+0.28%)
Jan 02, 2004	7.068	7.229	7.068	7.204	54,860	+0.09(+1.20%)
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%)

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.