Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.068	6.119	6.055	6.110	49,456	+0.00(+0.00%)
Aug 28, 2003	6.072	6.110	6.051	6.110	32,264	+0.04(+0.63%)
Aug 27, 2003	6.034	6.072	5.987	6.072	86,431	+0.04(+0.70%)
Aug 26, 2003	5.966	6.030	5.966	6.030	79,601	+0.04(+0.71%)
Aug 25, 2003	6.017	6.042	5.987	5.987	90,435	-0.07(-1.19%)
Aug 22, 2003	6.114	6.114	6.046	6.059	56,050	-0.06(-0.90%)
Aug 21, 2003	6.144	6.148	6.080	6.114	51,340	+0.00(+0.00%)
Aug 20, 2003	6.136	6.157	6.076	6.114	63,351	-0.03(-0.55%)
Aug 19, 2003	6.153	6.174	6.119	6.148	101,032	+0.00(+0.07%)
Aug 18, 2003	6.148	6.153	6.114	6.144	43,804	+0.06(+0.98%)
Aug 15, 2003	6.102	6.123	6.063	6.085	99,148	+0.00(+0.00%)
Aug 14, 2003	6.106	6.106	6.080	6.085	44,746	-0.02(-0.35%)
Aug 13, 2003	6.119	6.131	6.093	6.106	66,177	-0.03(-0.48%)
Aug 12, 2003	6.093	6.136	6.063	6.136	27,083	+0.06(+1.05%)
Aug 11, 2003	6.140	6.174	6.059	6.072	94,203	-0.05(-0.83%)
Aug 08, 2003	6.076	6.136	6.072	6.123	66,884	+0.03(+0.49%)
Aug 07, 2003	6.051	6.093	6.051	6.093	40,742	+0.04(+0.70%)
Aug 06, 2003	5.928	6.051	5.928	6.051	80,072	+0.10(+1.71%)
Aug 05, 2003	5.932	5.949	5.923	5.949	92,083	+0.05(+0.79%)
Aug 04, 2003	5.864	5.945	5.860	5.902	171,449	-0.03(-0.57%)
Aug 01, 2003	5.906	5.949	5.885	5.936	78,895	+0.02(+0.36%)
Jul 31, 2003	5.953	5.957	5.885	5.915	142,953	-0.03(-0.50%)
Jul 30, 2003	5.902	5.987	5.898	5.945	73,478	+0.04(+0.72%)
Jul 29, 2003	5.957	5.957	5.898	5.902	130,471	-0.06(-1.00%)
Jul 28, 2003	5.970	6.004	5.962	5.962	54,402	-0.05(-0.78%)
Jul 25, 2003	5.987	6.017	5.957	6.008	44,746	+0.01(+0.21%)
Jul 24, 2003	6.093	6.093	5.957	5.996	86,666	-0.08(-1.26%)
Jul 23, 2003	6.072	6.076	6.046	6.072	46,395	+0.04(+0.63%)
Jul 22, 2003	6.004	6.046	6.004	6.034	57,699	-0.01(-0.21%)
Jul 21, 2003	6.030	6.059	5.979	6.046	72,300	+0.03(+0.49%)
Jul 18, 2003	5.838	6.021	5.838	6.017	281,432	-0.01(-0.14%)
Jul 17, 2003	6.212	6.212	5.987	6.025	146,485	-0.17(-2.81%)
Jul 16, 2003	6.348	6.348	6.157	6.199	230,326	-0.15(-2.34%)
Jul 15, 2003	6.420	6.424	6.335	6.348	63,587	-0.06(-0.99%)
Jul 14, 2003	6.420	6.441	6.361	6.412	62,880	-0.02(-0.26%)
Jul 11, 2003	6.471	6.471	6.424	6.429	24,021	-0.04(-0.66%)
Jul 10, 2003	6.424	6.471	6.424	6.471	34,619	+0.06(+0.86%)
Jul 09, 2003	6.399	6.437	6.331	6.416	130,235	+0.04(+0.60%)
Jul 08, 2003	6.412	6.412	6.373	6.378	49,692	-0.03(-0.46%)
Jul 07, 2003	6.437	6.437	6.378	6.407	29,202	-0.02(-0.33%)
Jul 03, 2003	6.390	6.433	6.390	6.429	20,960	+0.04(+0.60%)
Jul 02, 2003	6.433	6.454	6.373	6.390	50,869	-0.02(-0.33%)
Jul 01, 2003	6.475	6.475	6.369	6.412	64,529	-0.02(-0.33%)
Jun 30, 2003	6.450	6.475	6.399	6.433	85,960	+0.00(+0.00%)
Jun 27, 2003	6.403	6.441	6.403	6.433	74,891	+0.03(+0.53%)
Jun 26, 2003	6.412	6.437	6.395	6.399	57,934	+0.00(+0.00%)
Jun 25, 2003	6.424	6.433	6.390	6.399	44,275	+0.00(+0.00%)
Jun 24, 2003	6.424	6.488	6.399	6.399	48,514	+0.01(+0.20%)
Jun 23, 2003	6.514	6.514	6.373	6.386	111,866	-0.13(-1.96%)
Jun 20, 2003	6.582	6.582	6.509	6.514	62,174	-0.05(-0.71%)
Jun 19, 2003	6.577	6.577	6.488	6.560	56,757	+0.01(+0.13%)
Jun 18, 2003	6.645	6.666	6.518	6.552	100,561	-0.11(-1.72%)
Jun 17, 2003	6.603	6.671	6.603	6.666	58,405	+0.04(+0.64%)
Jun 16, 2003	6.560	6.662	6.560	6.624	73,478	+0.09(+1.43%)
Jun 13, 2003	6.539	6.560	6.497	6.531	52,989	+0.00(+0.00%)
Jun 12, 2003	6.488	6.531	6.475	6.531	32,735	+0.05(+0.72%)
Jun 11, 2003	6.492	6.497	6.437	6.484	47,572	+0.02(+0.26%)
Jun 10, 2003	6.497	6.518	6.463	6.467	53,695	-0.05(-0.72%)
Jun 09, 2003	6.582	6.582	6.475	6.514	41,213	-0.04(-0.58%)
Jun 06, 2003	6.552	6.632	6.458	6.552	94,909	+0.00(+0.06%)
Jun 05, 2003	6.416	6.552	6.378	6.548	75,362	+0.13(+1.98%)
Jun 04, 2003	6.424	6.454	6.378	6.420	77,953	+0.03(+0.40%)
Jun 03, 2003	6.412	6.450	6.373	6.395	58,405	+0.00(+0.07%)

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.