Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	6.663	6.715	6.600	6.600	280,800	-0.06(-0.83%)
Dec 30, 2003	6.620	6.665	6.575	6.655	476,400	+0.04(+0.60%)
Dec 29, 2003	6.550	6.648	6.542	6.615	367,200	+0.07(+0.99%)
Dec 26, 2003	6.587	6.587	6.517	6.550	119,200	-0.03(-0.41%)
Dec 24, 2003	6.527	6.607	6.527	6.577	104,400	+0.04(+0.64%)
Dec 23, 2003	6.577	6.580	6.500	6.535	309,600	-0.01(-0.15%)
Dec 22, 2003	6.508	6.568	6.508	6.545	996,400	+0.02(+0.31%)
Dec 19, 2003	6.625	6.625	6.362	6.525	2,457,600	-0.28(-4.16%)
Dec 18, 2003	6.787	6.812	6.732	6.808	422,400	+0.04(+0.57%)
Dec 17, 2003	6.758	6.787	6.698	6.770	350,400	+0.03(+0.42%)
Dec 16, 2003	6.657	6.752	6.625	6.742	418,000	+0.12(+1.81%)
Dec 15, 2003	6.638	6.703	6.620	6.622	383,600	-0.00(-0.02%)
Dec 12, 2003	6.562	6.650	6.432	6.623	922,000	+0.05(+0.79%)
Dec 11, 2003	6.592	6.613	6.542	6.572	680,000	-0.04(-0.68%)
Dec 10, 2003	6.650	6.668	6.598	6.617	267,600	-0.03(-0.50%)
Dec 09, 2003	6.673	6.718	6.615	6.650	563,200	-0.02(-0.32%)
Dec 08, 2003	6.713	6.748	6.663	6.672	431,200	-0.02(-0.37%)
Dec 05, 2003	6.883	6.883	6.700	6.697	375,600	-0.21(-3.11%)
Dec 04, 2003	6.833	6.915	6.833	6.912	358,400	+0.09(+1.32%)
Dec 03, 2003	6.860	6.888	6.792	6.822	516,400	-0.04(-0.53%)
Dec 02, 2003	6.861	6.882	6.835	6.858	490,400	+0.02(+0.24%)
Dec 01, 2003	6.752	6.850	6.752	6.842	559,600	+0.09(+1.33%)
Nov 28, 2003	6.703	6.783	6.703	6.752	178,800	+0.04(+0.57%)
Nov 26, 2003	6.742	6.748	6.700	6.713	436,400	-0.00(-0.02%)
Nov 25, 2003	6.542	6.723	6.542	6.715	508,000	+0.16(+2.41%)
Nov 24, 2003	6.563	6.633	6.492	6.557	706,800	-0.03(-0.46%)
Nov 21, 2003	6.585	6.632	6.558	6.587	313,600	+0.00(+0.03%)
Nov 20, 2003	6.668	6.668	6.585	6.585	532,000	-0.10(-1.50%)
Nov 19, 2003	6.722	6.722	6.653	6.685	376,000	-0.04(-0.55%)
Nov 18, 2003	6.667	6.743	6.667	6.722	525,600	+0.08(+1.15%)
Nov 17, 2003	6.570	6.643	6.560	6.645	585,600	-0.01(-0.10%)
Nov 14, 2003	6.670	6.675	6.613	6.652	426,800	+0.00(+0.05%)
Nov 13, 2003	6.633	6.675	6.625	6.648	747,200	+0.03(+0.48%)
Nov 12, 2003	6.525	6.622	6.512	6.617	712,800	+0.09(+1.40%)
Nov 11, 2003	6.537	6.537	6.500	6.525	481,600	-0.02(-0.38%)
Nov 10, 2003	6.485	6.550	6.485	6.550	760,400	+0.08(+1.26%)
Nov 07, 2003	6.482	6.482	6.442	6.468	540,000	+0.00(+0.05%)
Nov 06, 2003	6.408	6.475	6.398	6.465	505,200	+0.06(+0.88%)
Nov 05, 2003	6.413	6.417	6.333	6.408	622,800	-0.06(-0.90%)
Nov 04, 2003	6.442	6.488	6.375	6.467	673,724	+0.03(+0.54%)
Nov 03, 2003	6.212	6.478	6.358	6.432	1,318,456	+0.22(+3.54%)
Oct 31, 2003	5.835	6.283	6.118	6.212	1,560,400	+0.38(+6.46%)
Oct 30, 2003	5.832	5.850	5.782	5.835	683,600	-0.01(-0.14%)
Oct 29, 2003	5.840	5.862	5.800	5.843	263,200	+0.03(+0.46%)
Oct 28, 2003	5.832	5.833	5.767	5.817	330,000	-0.01(-0.23%)
Oct 27, 2003	5.777	5.865	5.777	5.830	297,600	+0.05(+0.81%)
Oct 24, 2003	5.782	5.792	5.728	5.783	380,400	+0.00(+0.00%)
Oct 23, 2003	5.833	5.858	5.770	5.783	372,400	-0.04(-0.69%)
Oct 22, 2003	5.880	5.897	5.805	5.823	230,000	-0.05(-0.88%)
Oct 21, 2003	5.857	5.883	5.808	5.875	584,000	+0.01(+0.14%)
Oct 20, 2003	5.867	5.875	5.823	5.867	261,600	+0.02(+0.28%)
Oct 17, 2003	5.908	5.908	5.842	5.850	376,800	-0.04(-0.59%)
Oct 16, 2003	5.902	5.923	5.865	5.885	430,400	-0.01(-0.20%)
Oct 15, 2003	5.908	5.908	5.860	5.897	186,400	+0.01(+0.09%)
Oct 14, 2003	5.870	5.895	5.850	5.892	306,800	+0.02(+0.37%)
Oct 13, 2003	5.853	5.900	5.845	5.870	244,000	+0.02(+0.28%)
Oct 10, 2003	5.900	5.900	5.817	5.853	445,200	-0.02(-0.34%)
Oct 09, 2003	5.925	5.958	5.822	5.873	427,200	-0.03(-0.45%)
Oct 08, 2003	5.955	5.955	5.900	5.900	469,200	-0.03(-0.59%)
Oct 07, 2003	5.907	5.957	5.892	5.935	896,000	+0.05(+0.94%)
Oct 06, 2003	5.900	5.908	5.850	5.880	478,400	+0.01(+0.26%)
Oct 03, 2003	5.883	5.917	5.835	5.865	634,400	-0.02(-0.31%)
Oct 02, 2003	5.917	5.918	5.857	5.883	442,800	-0.03(-0.48%)

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.