Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.161	6.258	6.098	6.229	10,404,528	+0.06(+0.94%)
Sep 29, 2003	6.200	6.200	6.129	6.171	12,264,018	-0.04(-0.59%)
Sep 26, 2003	6.280	6.285	6.201	6.207	10,746,892	-0.07(-1.07%)
Sep 25, 2003	6.354	6.380	6.274	6.274	8,799,065	-0.07(-1.08%)
Sep 24, 2003	6.411	6.545	6.315	6.343	9,866,151	-0.01(-0.18%)
Sep 23, 2003	6.337	6.362	6.324	6.354	6,129,591	+0.02(+0.36%)
Sep 22, 2003	6.348	6.348	6.266	6.331	6,573,918	-0.04(-0.64%)
Sep 19, 2003	6.371	6.398	6.335	6.372	8,050,610	+0.00(+0.02%)
Sep 18, 2003	6.347	6.369	6.344	6.371	8,439,560	+0.02(+0.32%)
Sep 17, 2003	6.467	6.456	6.339	6.351	6,583,586	-0.12(-1.79%)
Sep 16, 2003	6.403	6.463	6.382	6.467	6,661,377	+0.06(+0.96%)
Sep 15, 2003	6.417	6.419	6.372	6.405	4,628,727	-0.02(-0.34%)
Sep 12, 2003	6.427	6.434	6.374	6.427	6,777,842	+0.00(+0.07%)
Sep 11, 2003	6.456	6.508	6.410	6.422	7,747,361	-0.03(-0.46%)
Sep 10, 2003	6.490	6.502	6.437	6.452	7,353,576	-0.04(-0.65%)
Sep 09, 2003	6.434	6.494	6.398	6.494	9,941,304	+0.04(+0.62%)
Sep 08, 2003	6.468	6.469	6.402	6.454	9,764,628	+0.07(+1.16%)
Sep 05, 2003	6.463	6.471	6.357	6.380	10,601,421	-0.08(-1.27%)
Sep 04, 2003	6.462	6.494	6.448	6.462	8,555,586	+0.01(+0.09%)
Sep 03, 2003	6.428	6.479	6.412	6.456	13,740,710	-0.01(-0.16%)
Sep 02, 2003	6.368	6.467	6.318	6.467	13,039,721	+0.11(+1.79%)
Aug 29, 2003	6.319	6.370	6.296	6.353	7,461,252	+0.03(+0.54%)
Aug 28, 2003	6.240	6.327	6.207	6.319	10,475,726	+0.08(+1.33%)
Aug 27, 2003	6.178	6.248	6.178	6.236	4,755,301	+0.06(+0.96%)
Aug 26, 2003	6.166	6.200	6.124	6.176	4,458,644	-0.01(-0.13%)
Aug 25, 2003	6.172	6.203	6.157	6.184	6,063,228	+0.01(+0.15%)
Aug 22, 2003	6.246	6.246	6.166	6.175	5,629,010	-0.06(-1.00%)
Aug 21, 2003	6.240	6.252	6.199	6.238	5,698,011	+0.02(+0.31%)
Aug 20, 2003	6.246	6.250	6.213	6.219	6,992,314	-0.03(-0.47%)
Aug 19, 2003	6.240	6.255	6.209	6.248	8,626,784	+0.00(+0.05%)
Aug 18, 2003	6.220	6.250	6.214	6.245	8,176,744	+0.03(+0.42%)
Aug 15, 2003	6.246	6.246	6.180	6.219	5,082,722	-0.03(-0.40%)
Aug 14, 2003	6.225	6.248	6.200	6.244	6,273,745	+0.05(+0.73%)
Aug 13, 2003	6.223	6.246	6.184	6.198	6,952,760	+0.00(+0.02%)
Aug 12, 2003	6.142	6.199	6.105	6.197	6,807,727	+0.06(+0.98%)
Aug 11, 2003	6.138	6.199	6.120	6.137	8,873,339	-0.01(-0.11%)
Aug 08, 2003	6.138	6.158	6.076	6.143	5,639,119	+0.04(+0.63%)
Aug 07, 2003	6.013	6.112	6.006	6.105	6,559,414	+0.10(+1.73%)
Aug 06, 2003	5.950	6.051	5.920	6.001	5,501,118	+0.06(+1.09%)
Aug 05, 2003	5.979	6.046	5.936	5.936	9,874,062	-0.01(-0.17%)
Aug 04, 2003	5.950	5.966	5.880	5.947	6,660,937	+0.03(+0.46%)
Aug 01, 2003	5.955	5.955	5.835	5.919	7,451,583	-0.04(-0.59%)
Jul 31, 2003	5.990	6.057	5.944	5.955	9,555,870	+0.04(+0.65%)
Jul 30, 2003	6.007	6.010	5.916	5.916	8,272,114	+0.01(+0.10%)
Jul 29, 2003	5.988	6.022	5.887	5.910	8,903,224	-0.11(-1.89%)
Jul 28, 2003	6.018	6.129	6.018	6.024	10,808,861	+0.00(+0.02%)
Jul 25, 2003	6.030	6.084	5.992	6.023	9,127,805	+0.03(+0.51%)
Jul 24, 2003	6.075	6.120	5.992	5.992	6,223,643	-0.08(-1.24%)
Jul 23, 2003	6.132	6.154	6.037	6.067	4,925,384	-0.07(-1.13%)
Jul 22, 2003	5.952	6.166	5.952	6.137	7,561,456	+0.05(+0.82%)
Jul 21, 2003	6.115	6.142	6.066	6.087	6,714,555	-0.02(-0.37%)
Jul 18, 2003	6.087	6.143	6.059	6.109	7,036,263	+0.11(+1.80%)
Jul 17, 2003	6.018	6.082	5.998	6.001	9,319,862	-0.02(-0.28%)
Jul 16, 2003	6.033	6.052	5.950	6.018	6,240,343	-0.01(-0.19%)
Jul 15, 2003	6.103	6.118	6.015	6.030	7,147,454	-0.07(-1.19%)
Jul 14, 2003	6.161	6.161	6.087	6.103	9,357,659	+0.02(+0.36%)
Jul 11, 2003	6.030	6.148	6.030	6.081	6,813,441	+0.06(+1.04%)
Jul 10, 2003	6.063	6.068	5.990	6.018	7,875,692	-0.03(-0.55%)
Jul 09, 2003	6.058	6.075	6.030	6.051	9,407,761	-0.02(-0.37%)
Jul 08, 2003	6.133	6.140	6.035	6.074	9,952,291	-0.06(-1.00%)
Jul 07, 2003	6.223	6.236	6.132	6.136	12,242,043	-0.08(-1.23%)
Jul 03, 2003	6.234	6.234	6.156	6.212	5,979,725	-0.05(-0.82%)
Jul 02, 2003	6.261	6.280	6.148	6.263	10,571,535	+0.00(+0.04%)

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.