Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.071	6.071	5.909	5.909	69,559	-0.17(-2.87%)
Aug 28, 2003	6.044	6.084	6.039	6.084	61,242	+0.05(+0.79%)
Aug 27, 2003	6.097	6.177	6.036	6.036	185,618	-0.09(-1.43%)
Aug 26, 2003	6.208	6.208	6.100	6.124	43,474	-0.08(-1.36%)
Aug 25, 2003	6.282	6.304	6.177	6.208	77,498	-0.09(-1.43%)
Aug 22, 2003	6.243	6.298	6.216	6.298	28,731	+0.10(+1.67%)
Aug 21, 2003	6.058	6.229	6.058	6.195	44,230	+0.13(+2.14%)
Aug 20, 2003	5.952	6.073	5.952	6.065	47,255	+0.14(+2.37%)
Aug 19, 2003	6.137	6.163	5.740	5.925	179,570	-0.26(-4.23%)
Aug 18, 2003	6.177	6.190	6.163	6.187	27,597	-0.03(-0.47%)
Aug 15, 2003	6.261	6.335	6.216	6.216	32,511	-0.07(-1.05%)
Aug 14, 2003	6.282	6.317	6.282	6.282	32,511	-0.03(-0.42%)
Aug 13, 2003	6.465	6.465	6.269	6.309	155,753	-0.16(-2.45%)
Aug 12, 2003	6.449	6.478	6.428	6.468	28,731	+0.01(+0.20%)
Aug 11, 2003	6.460	6.462	6.446	6.454	8,694	-0.01(-0.20%)
Aug 08, 2003	6.441	6.481	6.441	6.468	23,438	+0.06(+0.95%)
Aug 07, 2003	6.428	6.441	6.375	6.407	30,243	-0.02(-0.33%)
Aug 06, 2003	6.378	6.441	6.378	6.428	15,121	+0.06(+0.91%)
Aug 05, 2003	6.446	6.446	6.356	6.370	16,255	-0.08(-1.31%)
Aug 04, 2003	6.465	6.481	6.428	6.454	40,072	-0.00(-0.04%)
Aug 01, 2003	6.375	6.457	6.309	6.457	23,816	+0.07(+1.08%)
Jul 31, 2003	6.441	6.441	6.372	6.388	36,292	-0.09(-1.43%)
Jul 30, 2003	6.576	6.576	6.481	6.481	50,657	-0.11(-1.65%)
Jul 29, 2003	6.520	6.589	6.520	6.589	8,316	+0.01(+0.12%)
Jul 28, 2003	6.547	6.605	6.534	6.581	35,535	+0.02(+0.32%)
Jul 25, 2003	6.505	6.587	6.505	6.560	10,585	+0.06(+0.89%)
Jul 24, 2003	6.587	6.589	6.494	6.502	54,438	-0.08(-1.29%)
Jul 23, 2003	6.613	6.666	6.560	6.587	77,876	-0.01(-0.16%)
Jul 22, 2003	6.523	6.597	6.507	6.597	18,524	+0.07(+1.01%)
Jul 21, 2003	6.457	6.550	6.454	6.531	44,987	+0.13(+1.98%)
Jul 18, 2003	6.391	6.454	6.370	6.404	50,657	-0.04(-0.62%)
Jul 17, 2003	6.573	6.573	6.444	6.444	20,036	-0.12(-1.77%)
Jul 16, 2003	6.642	6.661	6.534	6.560	56,706	-0.08(-1.27%)
Jul 15, 2003	6.634	6.703	6.626	6.645	52,169	-0.01(-0.12%)
Jul 14, 2003	6.602	6.719	6.602	6.653	66,157	+0.05(+0.72%)
Jul 11, 2003	6.626	6.626	6.568	6.605	27,597	+0.00(+0.00%)
Jul 10, 2003	6.581	6.605	6.526	6.605	36,292	+0.03(+0.48%)
Jul 09, 2003	6.550	6.584	6.547	6.573	25,706	+0.04(+0.61%)
Jul 08, 2003	6.462	6.534	6.438	6.534	19,658	+0.08(+1.23%)
Jul 07, 2003	6.436	6.454	6.436	6.454	32,511	+0.01(+0.21%)
Jul 03, 2003	6.375	6.441	6.375	6.441	12,475	+0.04(+0.62%)
Jul 02, 2003	6.333	6.401	6.306	6.401	42,718	+0.05(+0.83%)
Jul 01, 2003	6.243	6.348	6.219	6.348	30,999	+0.10(+1.61%)
Jun 30, 2003	6.219	6.280	6.200	6.248	43,474	+0.03(+0.47%)
Jun 27, 2003	6.229	6.245	6.182	6.219	24,194	-0.04(-0.59%)
Jun 26, 2003	6.253	6.401	6.190	6.256	91,864	+0.01(+0.21%)
Jun 25, 2003	6.121	6.304	6.113	6.243	149,704	+0.13(+2.08%)
Jun 24, 2003	6.102	6.632	6.084	6.116	75,608	-0.05(-0.86%)
Jun 23, 2003	6.100	6.169	6.084	6.169	61,998	+0.10(+1.57%)
Jun 20, 2003	6.153	6.153	5.965	6.073	117,193	-0.02(-0.30%)
Jun 19, 2003	6.058	6.124	6.018	6.092	108,876	-0.03(-0.48%)
Jun 18, 2003	6.520	6.573	6.084	6.121	127,400	-0.40(-6.13%)
Jun 17, 2003	6.534	6.608	6.520	6.520	38,182	+0.00(+0.00%)
Jun 16, 2003	6.446	6.520	6.348	6.520	119,461	+0.14(+2.20%)
Jun 13, 2003	6.393	6.415	6.333	6.380	64,267	-0.05(-0.74%)
Jun 12, 2003	6.468	6.507	6.401	6.428	84,303	-0.01(-0.21%)
Jun 11, 2003	6.216	6.468	6.216	6.441	57,084	+0.20(+3.18%)
Jun 10, 2003	5.978	6.282	5.978	6.243	103,205	+0.21(+3.55%)
Jun 09, 2003	5.925	6.065	5.886	6.028	97,156	+0.12(+2.06%)
Jun 06, 2003	6.177	6.190	5.740	5.907	323,604	-0.30(-4.78%)
Jun 05, 2003	6.322	6.322	6.110	6.203	166,716	-0.19(-2.90%)
Jun 04, 2003	6.560	6.560	6.317	6.388	206,789	-0.12(-1.83%)
Jun 03, 2003	6.653	6.692	6.494	6.507	92,620	-0.13(-1.99%)

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.