Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2003	5.960	6.003	5.938	5.990	78,186	+0.02(+0.36%)
Jul 31, 2003	6.007	6.011	5.938	5.968	141,669	-0.03(-0.50%)
Jul 30, 2003	5.956	6.041	5.951	5.998	72,818	+0.04(+0.72%)
Jul 29, 2003	6.011	6.011	5.951	5.956	129,299	-0.06(-1.00%)
Jul 28, 2003	6.024	6.058	6.016	6.016	53,913	-0.05(-0.78%)
Jul 25, 2003	6.041	6.071	6.011	6.063	44,344	+0.01(+0.21%)
Jul 24, 2003	6.148	6.148	6.011	6.050	85,888	-0.08(-1.26%)
Jul 23, 2003	6.127	6.131	6.101	6.127	45,978	+0.04(+0.63%)
Jul 22, 2003	6.058	6.101	6.058	6.088	57,181	-0.01(-0.21%)
Jul 21, 2003	6.084	6.114	6.033	6.101	71,651	+0.03(+0.49%)
Jul 18, 2003	5.891	6.076	5.891	6.071	278,904	-0.01(-0.14%)
Jul 17, 2003	6.268	6.268	6.041	6.080	145,170	-0.18(-2.81%)
Jul 16, 2003	6.406	6.406	6.213	6.256	228,258	-0.15(-2.34%)
Jul 15, 2003	6.478	6.483	6.393	6.406	63,016	-0.06(-0.99%)
Jul 14, 2003	6.478	6.500	6.418	6.470	62,315	-0.02(-0.26%)
Jul 11, 2003	6.530	6.530	6.483	6.487	23,806	-0.04(-0.66%)
Jul 10, 2003	6.483	6.530	6.483	6.530	34,308	+0.06(+0.86%)
Jul 09, 2003	6.457	6.495	6.388	6.474	129,066	+0.04(+0.60%)
Jul 08, 2003	6.470	6.470	6.431	6.436	49,245	-0.03(-0.46%)
Jul 07, 2003	6.495	6.495	6.436	6.465	28,940	-0.02(-0.33%)
Jul 03, 2003	6.448	6.491	6.448	6.487	20,771	+0.04(+0.60%)
Jul 02, 2003	6.491	6.513	6.431	6.448	50,412	-0.02(-0.33%)

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.