Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.471	6.483	6.471	6.483	20,162	-0.02(-0.33%)
Oct 30, 2003	6.492	6.522	6.483	6.505	63,534	+0.02(+0.33%)
Oct 29, 2003	6.505	6.505	6.462	6.483	45,482	-0.01(-0.20%)
Oct 28, 2003	6.492	6.496	6.466	6.496	66,113	+0.05(+0.79%)
Oct 27, 2003	6.458	6.458	6.398	6.445	50,874	-0.00(-0.07%)
Oct 24, 2003	6.407	6.454	6.407	6.449	43,372	+0.03(+0.47%)
Oct 23, 2003	6.445	6.445	6.398	6.419	25,554	+0.02(+0.27%)
Oct 22, 2003	6.398	6.466	6.360	6.402	74,553	+0.00(+0.07%)
Oct 21, 2003	6.377	6.381	6.377	6.398	72,209	+0.03(+0.40%)
Oct 20, 2003	6.343	6.364	6.326	6.372	97,529	+0.03(+0.54%)
Oct 17, 2003	6.343	6.343	6.321	6.338	24,616	-0.00(-0.07%)
Oct 16, 2003	6.347	6.347	6.334	6.343	46,654	+0.04(+0.61%)
Oct 15, 2003	6.338	6.338	6.338	6.304	25,554	-0.05(-0.81%)
Oct 14, 2003	6.279	6.355	6.266	6.355	77,835	+0.07(+1.09%)
Oct 13, 2003	6.304	6.334	6.309	6.287	18,755	-0.02(-0.27%)
Oct 10, 2003	6.338	6.355	6.291	6.304	59,783	-0.03(-0.54%)
Oct 09, 2003	6.351	6.351	6.296	6.338	79,945	-0.01(-0.20%)
Oct 08, 2003	6.372	6.372	6.347	6.351	19,693	+0.01(+0.13%)
Oct 07, 2003	6.334	6.377	6.321	6.343	45,716	+0.00(+0.07%)
Oct 06, 2003	6.313	6.360	6.313	6.338	21,568	+0.05(+0.81%)
Oct 03, 2003	6.377	6.377	6.338	6.287	73,381	-0.08(-1.21%)
Oct 02, 2003	6.377	6.394	6.355	6.364	53,688	+0.00(+0.07%)
Oct 01, 2003	6.334	6.390	6.334	6.360	45,248	+0.03(+0.54%)
Sep 30, 2003	6.330	6.355	6.321	6.326	23,913	+0.01(+0.20%)
Sep 29, 2003	6.334	6.334	6.287	6.313	28,367	-0.01(-0.20%)
Sep 26, 2003	6.262	6.326	6.262	6.326	53,453	+0.07(+1.16%)
Sep 25, 2003	6.274	6.274	6.253	6.253	21,100	-0.01(-0.20%)
Sep 24, 2003	6.249	6.270	6.245	6.266	66,582	-0.00(-0.07%)
Sep 23, 2003	6.326	6.326	6.279	6.270	102,687	-0.04(-0.68%)
Sep 22, 2003	6.291	6.313	6.291	6.313	25,320	+0.00(+0.00%)
Sep 19, 2003	6.334	6.334	6.313	6.313	24,147	+0.03(+0.41%)
Sep 18, 2003	6.313	6.313	6.270	6.287	16,176	+0.02(+0.27%)
Sep 17, 2003	6.291	6.326	6.279	6.270	67,520	-0.01(-0.14%)
Sep 16, 2003	6.227	6.279	6.227	6.279	47,123	+0.09(+1.52%)
Sep 15, 2003	6.159	6.215	6.159	6.185	72,209	+0.02(+0.35%)
Sep 12, 2003	6.163	6.210	6.151	6.163	71,974	-0.02(-0.34%)
Sep 11, 2003	6.270	6.304	6.185	6.185	65,410	-0.11(-1.70%)
Sep 10, 2003	6.270	6.313	6.240	6.291	57,204	+0.02(+0.34%)
Sep 09, 2003	6.283	6.283	6.232	6.270	41,731	-0.01(-0.14%)
Sep 08, 2003	6.257	6.283	6.240	6.279	52,046	+0.02(+0.27%)
Sep 05, 2003	6.198	6.266	6.163	6.262	60,486	+0.09(+1.45%)
Sep 04, 2003	6.108	6.172	6.065	6.172	53,219	+0.04(+0.63%)
Sep 03, 2003	6.134	6.134	6.099	6.134	41,496	+0.01(+0.14%)
Sep 02, 2003	6.142	6.168	6.095	6.125	43,372	-0.01(-0.21%)
Aug 29, 2003	6.095	6.146	6.082	6.138	49,233	+0.00(+0.00%)
Aug 28, 2003	6.099	6.138	6.078	6.138	32,119	+0.04(+0.63%)
Aug 27, 2003	6.061	6.099	6.014	6.099	86,041	+0.04(+0.70%)
Aug 26, 2003	5.993	6.057	5.993	6.057	79,242	+0.04(+0.71%)
Aug 25, 2003	6.044	6.070	6.014	6.014	90,027	-0.07(-1.19%)
Aug 22, 2003	6.142	6.142	6.074	6.087	55,798	-0.06(-0.90%)
Aug 21, 2003	6.172	6.176	6.108	6.142	51,109	+0.00(+0.00%)
Aug 20, 2003	6.163	6.185	6.104	6.142	63,065	-0.03(-0.55%)
Aug 19, 2003	6.181	6.202	6.146	6.176	100,577	+0.00(+0.07%)
Aug 18, 2003	6.176	6.181	6.142	6.172	43,606	+0.06(+0.98%)
Aug 15, 2003	6.129	6.151	6.091	6.112	98,701	+0.00(+0.00%)
Aug 14, 2003	6.134	6.134	6.108	6.112	44,544	-0.02(-0.35%)
Aug 13, 2003	6.146	6.159	6.121	6.134	65,879	-0.03(-0.48%)
Aug 12, 2003	6.121	6.163	6.091	6.163	26,961	+0.06(+1.05%)
Aug 11, 2003	6.168	6.202	6.087	6.099	93,778	-0.05(-0.83%)
Aug 08, 2003	6.104	6.163	6.099	6.151	66,582	+0.03(+0.49%)
Aug 07, 2003	6.078	6.121	6.078	6.121	40,559	+0.04(+0.70%)
Aug 06, 2003	5.954	6.078	5.954	6.078	79,711	+0.10(+1.71%)
Aug 05, 2003	5.959	5.976	5.950	5.976	91,668	+0.05(+0.79%)
Aug 04, 2003	5.890	5.972	5.886	5.929	170,676	-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.