Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.685	6.685	6.619	6.652	8,763	-0.05(-0.78%)
Nov 26, 2003	6.679	6.764	6.639	6.704	13,397	-0.00(-0.01%)
Nov 25, 2003	6.761	6.863	6.665	6.705	29,381	-0.10(-1.41%)
Nov 24, 2003	6.692	6.883	6.639	6.801	56,612	+0.21(+3.26%)
Nov 21, 2003	6.547	6.626	6.586	6.586	16,154	+0.04(+0.60%)
Nov 20, 2003	6.672	6.718	6.547	6.547	30,087	-0.18(-2.64%)
Nov 19, 2003	6.646	6.758	6.586	6.725	50,575	+0.13(+2.00%)
Nov 18, 2003	6.685	6.685	6.580	6.593	29,494	-0.02(-0.30%)
Nov 17, 2003	6.593	6.665	6.560	6.613	28,536	+0.03(+0.40%)
Nov 14, 2003	6.718	6.804	6.586	6.586	39,607	-0.16(-2.44%)
Nov 13, 2003	6.883	6.883	6.665	6.751	35,001	-0.09(-1.25%)
Nov 12, 2003	6.909	6.909	6.751	6.837	38,359	-0.01(-0.10%)
Nov 11, 2003	6.833	6.902	6.751	6.843	22,821	+0.08(+1.17%)
Nov 10, 2003	6.850	6.902	6.751	6.764	35,552	-0.11(-1.63%)
Nov 07, 2003	6.843	6.916	6.797	6.876	29,193	-0.01(-0.10%)
Nov 06, 2003	6.843	6.883	6.804	6.883	14,933	+0.09(+1.36%)
Nov 05, 2003	6.744	6.837	6.738	6.791	26,557	-0.05(-0.67%)
Nov 04, 2003	6.810	6.837	6.738	6.837	14,024	+0.03(+0.39%)
Nov 03, 2003	6.712	6.817	6.659	6.810	21,549	+0.13(+1.97%)
Oct 31, 2003	6.600	6.725	6.600	6.679	13,209	-0.06(-0.88%)
Oct 30, 2003	6.804	6.804	6.646	6.738	14,271	-0.07(-0.97%)
Oct 29, 2003	6.758	6.804	6.718	6.804	20,496	+0.01(+0.10%)
Oct 28, 2003	6.744	6.797	6.626	6.797	15,638	+0.00(+0.00%)
Oct 27, 2003	6.652	6.797	6.652	6.797	51,166	+0.20(+3.10%)
Oct 24, 2003	6.685	6.685	6.540	6.593	26,114	-0.09(-1.38%)
Oct 23, 2003	6.619	6.777	6.547	6.685	96,866	+0.14(+2.11%)
Oct 22, 2003	6.600	6.619	6.547	6.547	35,224	-0.06(-0.90%)
Oct 21, 2003	6.586	6.665	6.560	6.606	26,430	+0.03(+0.50%)
Oct 20, 2003	6.652	6.685	6.540	6.573	45,058	+0.00(+0.00%)
Oct 17, 2003	6.718	6.718	6.573	6.573	19,763	-0.01(-0.20%)
Oct 16, 2003	6.613	6.619	6.586	6.586	14,508	-0.03(-0.40%)
Oct 15, 2003	6.646	6.728	6.520	6.613	27,632	-0.12(-1.76%)
Oct 14, 2003	6.679	6.738	6.679	6.731	14,397	+0.01(+0.20%)
Oct 13, 2003	6.662	6.731	6.560	6.718	29,655	+0.09(+1.39%)
Oct 10, 2003	6.751	6.751	6.527	6.626	14,508	-0.11(-1.66%)
Oct 09, 2003	6.652	6.751	6.586	6.738	31,124	+0.18(+2.71%)
Oct 08, 2003	6.718	6.718	6.553	6.560	27,632	-0.17(-2.54%)
Oct 07, 2003	6.718	6.731	6.639	6.731	19,733	+0.09(+1.39%)
Oct 06, 2003	6.718	6.718	6.494	6.639	33,141	-0.01(-0.20%)
Oct 03, 2003	6.619	6.685	6.553	6.652	55,740	+0.03(+0.50%)
Oct 02, 2003	6.580	6.619	6.474	6.619	15,583	+0.03(+0.50%)
Oct 01, 2003	6.540	6.613	6.448	6.586	27,180	+0.13(+2.04%)
Sep 30, 2003	6.494	6.553	6.356	6.455	32,778	-0.03(-0.51%)
Sep 29, 2003	6.474	6.560	6.323	6.488	25,273	+0.00(+0.00%)
Sep 26, 2003	6.712	6.718	6.455	6.488	26,266	-0.09(-1.40%)
Sep 25, 2003	6.534	6.652	6.488	6.580	55,953	+0.05(+0.71%)
Sep 24, 2003	6.586	6.626	6.527	6.534	55,967	-0.05(-0.80%)
Sep 23, 2003	6.520	6.613	6.520	6.586	21,451	-0.02(-0.30%)
Sep 22, 2003	6.586	6.606	6.540	6.606	17,924	+0.02(+0.30%)
Sep 19, 2003	6.555	6.613	6.540	6.586	26,873	+0.00(+0.03%)
Sep 18, 2003	6.495	6.600	6.455	6.584	20,496	+0.01(+0.17%)
Sep 17, 2003	6.553	6.586	6.488	6.573	22,668	+0.05(+0.81%)
Sep 16, 2003	6.553	6.567	6.488	6.520	19,414	-0.01(-0.11%)
Sep 15, 2003	6.468	6.553	6.422	6.528	33,402	-0.01(-0.09%)
Sep 12, 2003	6.448	6.553	6.422	6.534	24,140	+0.00(+0.00%)
Sep 11, 2003	6.474	6.534	6.356	6.534	71,815	+0.18(+2.90%)
Sep 10, 2003	6.422	6.494	6.343	6.349	54,354	-0.05(-0.82%)
Sep 09, 2003	6.520	6.520	6.389	6.402	62,401	-0.13(-2.02%)
Sep 08, 2003	6.323	6.534	6.323	6.534	36,438	+0.22(+3.55%)
Sep 05, 2003	6.441	6.441	6.310	6.310	78,700	-0.14(-2.14%)
Sep 04, 2003	6.389	6.481	6.323	6.448	86,694	-0.03(-0.43%)
Sep 03, 2003	6.491	6.494	6.389	6.476	78,495	-0.01(-0.18%)

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.