Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.500	6.513	6.500	6.513	20,071	-0.02(-0.33%)
Oct 30, 2003	6.521	6.551	6.513	6.534	63,249	+0.02(+0.33%)
Oct 29, 2003	6.534	6.534	6.491	6.513	45,278	-0.01(-0.20%)
Oct 28, 2003	6.521	6.525	6.495	6.525	65,816	+0.05(+0.79%)
Oct 27, 2003	6.487	6.487	6.427	6.474	50,646	-0.00(-0.07%)
Oct 24, 2003	6.436	6.483	6.436	6.478	43,177	+0.03(+0.47%)
Oct 23, 2003	6.474	6.474	6.427	6.448	25,439	+0.02(+0.27%)
Oct 22, 2003	6.427	6.495	6.388	6.431	74,218	+0.00(+0.07%)
Oct 21, 2003	6.406	6.410	6.406	6.427	71,884	+0.03(+0.40%)
Oct 20, 2003	6.371	6.393	6.354	6.401	97,091	+0.03(+0.54%)
Oct 17, 2003	6.371	6.371	6.350	6.367	24,506	-0.00(-0.07%)
Oct 16, 2003	6.376	6.376	6.363	6.371	46,445	+0.04(+0.61%)
Oct 15, 2003	6.367	6.367	6.367	6.333	25,439	-0.05(-0.81%)
Oct 14, 2003	6.307	6.384	6.294	6.384	77,486	+0.07(+1.09%)
Oct 13, 2003	6.333	6.363	6.337	6.316	18,671	-0.02(-0.27%)
Oct 10, 2003	6.367	6.384	6.320	6.333	59,515	-0.03(-0.54%)
Oct 09, 2003	6.380	6.380	6.324	6.367	79,586	-0.01(-0.20%)
Oct 08, 2003	6.401	6.401	6.376	6.380	19,604	+0.01(+0.13%)
Oct 07, 2003	6.363	6.406	6.350	6.371	45,511	+0.00(+0.07%)
Oct 06, 2003	6.341	6.388	6.341	6.367	21,472	+0.05(+0.81%)
Oct 03, 2003	6.406	6.406	6.367	6.316	73,051	-0.08(-1.21%)
Oct 02, 2003	6.406	6.423	6.384	6.393	53,446	+0.00(+0.07%)
Oct 01, 2003	6.363	6.418	6.363	6.388	45,044	+0.03(+0.54%)
Sep 30, 2003	6.358	6.384	6.350	6.354	23,806	+0.01(+0.20%)
Sep 29, 2003	6.363	6.363	6.316	6.341	28,240	-0.01(-0.20%)
Sep 26, 2003	6.290	6.354	6.290	6.354	53,213	+0.07(+1.16%)
Sep 25, 2003	6.303	6.303	6.281	6.281	21,005	-0.01(-0.20%)
Sep 24, 2003	6.277	6.298	6.273	6.294	66,283	-0.00(-0.07%)
Sep 23, 2003	6.354	6.354	6.307	6.298	102,226	-0.04(-0.68%)
Sep 22, 2003	6.320	6.341	6.320	6.341	25,206	+0.00(+0.00%)
Sep 19, 2003	6.363	6.363	6.341	6.341	24,039	+0.03(+0.41%)
Sep 18, 2003	6.341	6.341	6.298	6.316	16,104	+0.02(+0.27%)
Sep 17, 2003	6.320	6.354	6.307	6.298	67,217	-0.01(-0.14%)
Sep 16, 2003	6.256	6.307	6.256	6.307	46,911	+0.09(+1.52%)
Sep 15, 2003	6.187	6.243	6.187	6.213	71,884	+0.02(+0.35%)
Sep 12, 2003	6.191	6.238	6.178	6.191	71,651	-0.02(-0.34%)
Sep 11, 2003	6.298	6.333	6.213	6.213	65,116	-0.11(-1.69%)
Sep 10, 2003	6.298	6.341	6.268	6.320	56,947	+0.02(+0.34%)
Sep 09, 2003	6.311	6.311	6.260	6.298	41,543	-0.01(-0.14%)
Sep 08, 2003	6.286	6.311	6.268	6.307	51,813	+0.02(+0.27%)
Sep 05, 2003	6.226	6.294	6.191	6.290	60,215	+0.09(+1.45%)
Sep 04, 2003	6.136	6.200	6.093	6.200	52,980	+0.04(+0.63%)
Sep 03, 2003	6.161	6.161	6.127	6.161	41,310	+0.01(+0.14%)
Sep 02, 2003	6.170	6.196	6.123	6.153	43,177	-0.01(-0.21%)
Aug 29, 2003	6.123	6.174	6.110	6.166	49,012	+0.00(+0.00%)
Aug 28, 2003	6.127	6.166	6.106	6.166	31,974	+0.04(+0.63%)
Aug 27, 2003	6.088	6.127	6.041	6.127	85,655	+0.04(+0.70%)
Aug 26, 2003	6.020	6.084	6.020	6.084	78,886	+0.04(+0.71%)
Aug 25, 2003	6.071	6.097	6.041	6.041	89,622	-0.07(-1.19%)
Aug 22, 2003	6.170	6.170	6.101	6.114	55,547	-0.06(-0.90%)
Aug 21, 2003	6.200	6.204	6.136	6.170	50,879	+0.00(+0.00%)
Aug 20, 2003	6.191	6.213	6.131	6.170	62,782	-0.03(-0.55%)
Aug 19, 2003	6.208	6.230	6.174	6.204	100,125	+0.00(+0.07%)
Aug 18, 2003	6.204	6.208	6.170	6.200	43,411	+0.06(+0.98%)
Aug 15, 2003	6.157	6.178	6.118	6.140	98,258	+0.00(+0.00%)
Aug 14, 2003	6.161	6.161	6.136	6.140	44,344	-0.02(-0.35%)
Aug 13, 2003	6.174	6.187	6.148	6.161	65,583	-0.03(-0.48%)
Aug 12, 2003	6.148	6.191	6.118	6.191	26,840	+0.06(+1.05%)
Aug 11, 2003	6.196	6.230	6.114	6.127	93,357	-0.05(-0.83%)
Aug 08, 2003	6.131	6.191	6.127	6.178	66,283	+0.03(+0.49%)
Aug 07, 2003	6.106	6.148	6.106	6.148	40,376	+0.04(+0.70%)
Aug 06, 2003	5.981	6.106	5.981	6.106	79,353	+0.10(+1.71%)
Aug 05, 2003	5.986	6.003	5.977	6.003	91,256	+0.05(+0.79%)
Aug 04, 2003	5.917	5.998	5.913	5.956	169,909	-0.03(-0.57%)

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.