Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.123	6.174	6.110	6.166	49,011	+0.00(+0.00%)
Aug 28, 2003	6.127	6.166	6.106	6.166	31,974	+0.04(+0.63%)
Aug 27, 2003	6.089	6.127	6.041	6.127	85,653	+0.04(+0.70%)
Aug 26, 2003	6.020	6.084	6.020	6.084	78,885	+0.04(+0.71%)
Aug 25, 2003	6.071	6.097	6.041	6.041	89,621	-0.07(-1.19%)
Aug 22, 2003	6.170	6.170	6.101	6.114	55,546	-0.06(-0.90%)
Aug 21, 2003	6.200	6.204	6.136	6.170	50,878	+0.00(+0.00%)
Aug 20, 2003	6.191	6.213	6.131	6.170	62,781	-0.03(-0.55%)
Aug 19, 2003	6.209	6.230	6.174	6.204	100,123	+0.00(+0.07%)
Aug 18, 2003	6.204	6.209	6.170	6.200	43,410	+0.06(+0.98%)
Aug 15, 2003	6.157	6.179	6.119	6.140	98,256	+0.00(+0.00%)
Aug 14, 2003	6.161	6.161	6.136	6.140	44,343	-0.02(-0.35%)
Aug 13, 2003	6.174	6.187	6.149	6.161	65,582	-0.03(-0.48%)
Aug 12, 2003	6.149	6.191	6.119	6.191	26,839	+0.06(+1.05%)
Aug 11, 2003	6.196	6.230	6.114	6.127	93,355	-0.05(-0.83%)
Aug 08, 2003	6.131	6.191	6.127	6.179	66,282	+0.03(+0.49%)
Aug 07, 2003	6.106	6.149	6.106	6.149	40,376	+0.04(+0.70%)
Aug 06, 2003	5.981	6.106	5.981	6.106	79,351	+0.10(+1.71%)
Aug 05, 2003	5.986	6.003	5.977	6.003	91,254	+0.05(+0.79%)
Aug 04, 2003	5.917	5.999	5.913	5.956	169,906	-0.03(-0.57%)
Aug 01, 2003	5.960	6.003	5.939	5.990	78,185	+0.02(+0.36%)
Jul 31, 2003	6.007	6.011	5.939	5.969	141,666	-0.03(-0.50%)
Jul 30, 2003	5.956	6.041	5.951	5.999	72,817	+0.04(+0.72%)
Jul 29, 2003	6.011	6.011	5.951	5.956	129,297	-0.06(-1.00%)
Jul 28, 2003	6.024	6.059	6.016	6.016	53,912	-0.05(-0.78%)
Jul 25, 2003	6.041	6.071	6.011	6.063	44,343	+0.01(+0.21%)
Jul 24, 2003	6.149	6.149	6.011	6.050	85,886	-0.08(-1.26%)
Jul 23, 2003	6.127	6.131	6.101	6.127	45,977	+0.04(+0.63%)
Jul 22, 2003	6.059	6.101	6.059	6.089	57,180	-0.01(-0.21%)
Jul 21, 2003	6.084	6.114	6.033	6.101	71,650	+0.03(+0.49%)
Jul 18, 2003	5.891	6.076	5.891	6.071	278,898	-0.01(-0.14%)
Jul 17, 2003	6.269	6.269	6.041	6.080	145,167	-0.18(-2.81%)
Jul 16, 2003	6.406	6.406	6.213	6.256	228,253	-0.15(-2.34%)
Jul 15, 2003	6.478	6.483	6.393	6.406	63,014	-0.06(-0.99%)
Jul 14, 2003	6.478	6.500	6.418	6.470	62,314	-0.02(-0.26%)
Jul 11, 2003	6.530	6.530	6.483	6.487	23,805	-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	6.496	6.388	6.474	129,063	+0.04(+0.60%)
Jul 08, 2003	6.470	6.470	6.431	6.436	49,244	-0.03(-0.46%)
Jul 07, 2003	6.496	6.496	6.436	6.466	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	50,411	-0.02(-0.33%)
Jul 01, 2003	6.534	6.534	6.427	6.470	63,948	-0.02(-0.33%)
Jun 30, 2003	6.508	6.534	6.457	6.491	85,186	+0.00(+0.00%)
Jun 27, 2003	6.461	6.500	6.461	6.491	74,217	+0.03(+0.53%)
Jun 26, 2003	6.470	6.496	6.453	6.457	57,413	+0.00(+0.00%)
Jun 25, 2003	6.483	6.491	6.448	6.457	43,876	+0.00(+0.00%)
Jun 24, 2003	6.483	6.547	6.457	6.457	48,077	+0.01(+0.20%)
Jun 23, 2003	6.573	6.573	6.431	6.444	110,859	-0.13(-1.96%)
Jun 20, 2003	6.641	6.641	6.568	6.573	61,614	-0.05(-0.71%)
Jun 19, 2003	6.637	6.637	6.547	6.620	56,246	+0.01(+0.13%)
Jun 18, 2003	6.706	6.727	6.577	6.611	99,656	-0.12(-1.72%)
Jun 17, 2003	6.663	6.731	6.663	6.727	57,880	+0.04(+0.64%)
Jun 16, 2003	6.620	6.723	6.620	6.684	72,817	+0.09(+1.43%)
Jun 13, 2003	6.598	6.620	6.556	6.590	52,512	+0.00(+0.00%)
Jun 12, 2003	6.547	6.590	6.534	6.590	32,440	+0.05(+0.72%)
Jun 11, 2003	6.551	6.556	6.496	6.543	47,144	+0.02(+0.26%)
Jun 10, 2003	6.556	6.577	6.521	6.526	53,212	-0.05(-0.72%)
Jun 09, 2003	6.641	6.641	6.534	6.573	40,842	-0.04(-0.58%)
Jun 06, 2003	6.611	6.693	6.517	6.611	94,055	+0.00(+0.06%)
Jun 05, 2003	6.474	6.611	6.436	6.607	74,684	+0.13(+1.98%)
Jun 04, 2003	6.483	6.513	6.436	6.478	77,251	+0.03(+0.40%)
Jun 03, 2003	6.470	6.508	6.431	6.453	57,880	+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.