Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.494	6.536	6.354	6.494	7,855,499	+0.00(+0.00%)
Sep 29, 2003	6.480	6.537	6.407	6.494	4,881,055	+0.01(+0.22%)
Sep 26, 2003	6.618	6.633	6.478	6.480	7,039,947	-0.13(-2.04%)
Sep 25, 2003	6.649	6.654	6.602	6.615	6,724,114	-0.01(-0.12%)
Sep 24, 2003	6.742	6.773	6.623	6.623	7,323,519	-0.14(-2.02%)
Sep 23, 2003	6.770	6.802	6.745	6.759	5,974,373	-0.01(-0.16%)
Sep 22, 2003	6.835	6.843	6.726	6.770	4,610,388	-0.14(-2.00%)
Sep 19, 2003	6.898	6.916	6.878	6.908	7,710,648	+0.01(+0.09%)
Sep 18, 2003	6.785	6.891	6.750	6.902	6,343,114	+0.12(+1.71%)
Sep 17, 2003	6.677	6.816	6.654	6.785	4,616,517	+0.11(+1.62%)
Sep 16, 2003	6.638	6.694	6.571	6.677	2,941,537	+0.04(+0.58%)
Sep 15, 2003	6.616	6.668	6.582	6.638	3,292,212	+0.01(+0.09%)
Sep 12, 2003	6.596	6.633	6.440	6.632	4,585,869	+0.01(+0.19%)
Sep 11, 2003	6.540	6.703	6.540	6.619	4,621,034	+0.07(+1.14%)
Sep 10, 2003	6.570	6.661	6.530	6.545	8,620,725	-0.03(-0.49%)
Sep 09, 2003	6.792	6.792	6.551	6.578	8,490,714	-0.21(-3.15%)
Sep 08, 2003	6.781	6.809	6.734	6.792	6,118,579	-0.02(-0.25%)
Sep 05, 2003	6.875	6.878	6.711	6.809	5,686,930	-0.07(-0.97%)
Sep 04, 2003	6.846	6.908	6.764	6.875	8,899,136	-0.02(-0.34%)
Sep 03, 2003	6.866	7.033	6.866	6.898	10,747,356	+0.01(+0.16%)
Sep 02, 2003	6.796	6.888	6.782	6.888	11,019,959	+0.11(+1.69%)
Aug 29, 2003	6.742	6.812	6.734	6.773	4,396,176	-0.02(-0.34%)
Aug 28, 2003	6.649	6.807	6.644	6.796	6,582,489	+0.18(+2.69%)
Aug 27, 2003	6.571	6.661	6.570	6.618	4,279,715	+0.03(+0.45%)
Aug 26, 2003	6.553	6.641	6.494	6.588	4,647,487	+0.01(+0.19%)
Aug 25, 2003	6.533	6.629	6.533	6.576	7,766,137	+0.02(+0.28%)
Aug 22, 2003	6.703	6.719	6.542	6.558	7,526,439	-0.13(-1.99%)
Aug 21, 2003	6.649	6.708	6.618	6.691	5,962,114	+0.04(+0.63%)
Aug 20, 2003	6.649	6.719	6.627	6.649	4,448,438	-0.03(-0.46%)
Aug 19, 2003	6.664	6.688	6.593	6.680	6,515,064	+0.06(+0.91%)
Aug 18, 2003	6.525	6.626	6.525	6.619	7,176,410	+0.05(+0.73%)
Aug 15, 2003	6.588	6.641	6.551	6.571	3,327,376	-0.04(-0.56%)
Aug 14, 2003	6.548	6.722	6.511	6.609	8,154,879	+0.06(+0.95%)
Aug 13, 2003	6.489	6.638	6.489	6.547	7,997,447	-0.06(-0.87%)
Aug 12, 2003	6.424	6.612	6.424	6.604	6,598,942	+0.18(+2.82%)
Aug 11, 2003	6.413	6.499	6.308	6.423	7,027,688	-0.00(-0.07%)
Aug 08, 2003	6.300	6.427	6.300	6.427	6,496,030	+0.14(+2.17%)
Aug 07, 2003	6.238	6.313	6.153	6.291	11,125,452	+0.27(+4.48%)
Aug 06, 2003	6.044	6.082	5.981	6.021	6,643,462	+0.05(+0.78%)
Aug 05, 2003	6.099	6.122	5.967	5.975	5,678,542	-0.15(-2.53%)
Aug 04, 2003	6.218	6.238	6.021	6.130	6,675,723	-0.09(-1.37%)
Aug 01, 2003	6.199	6.254	6.165	6.215	4,637,487	+0.01(+0.22%)
Jul 31, 2003	6.220	6.339	6.198	6.201	5,630,473	-0.01(-0.22%)
Jul 30, 2003	6.145	6.238	6.133	6.215	6,570,875	+0.09(+1.52%)
Jul 29, 2003	6.204	6.210	6.062	6.122	7,555,797	-0.09(-1.42%)
Jul 28, 2003	6.131	6.246	6.131	6.210	6,318,273	+0.12(+1.93%)
Jul 25, 2003	5.998	6.096	5.944	6.093	3,545,137	+0.08(+1.34%)
Jul 24, 2003	6.051	6.170	6.012	6.012	5,110,430	-0.03(-0.49%)
Jul 23, 2003	6.007	6.046	5.920	6.041	4,066,793	+0.06(+1.01%)
Jul 22, 2003	5.838	6.006	5.758	5.981	7,439,335	+0.17(+2.93%)
Jul 21, 2003	5.838	5.854	5.775	5.810	2,873,467	-0.03(-0.56%)
Jul 18, 2003	5.866	5.905	5.795	5.843	4,758,142	+0.00(+0.00%)
Jul 17, 2003	5.882	5.945	5.826	5.843	4,546,189	-0.11(-1.80%)
Jul 16, 2003	6.021	6.040	5.907	5.950	5,031,391	-0.02(-0.29%)
Jul 15, 2003	5.998	6.015	5.950	5.967	9,055,600	+0.04(+0.71%)
Jul 14, 2003	5.936	6.018	5.920	5.925	4,132,283	+0.09(+1.46%)
Jul 11, 2003	5.750	5.872	5.745	5.840	4,527,155	+0.10(+1.78%)
Jul 10, 2003	5.863	5.863	5.631	5.738	5,556,596	-0.13(-2.14%)
Jul 09, 2003	5.917	5.993	5.863	5.863	5,715,319	-0.08(-1.30%)
Jul 08, 2003	5.862	5.956	5.859	5.941	5,342,385	+0.11(+1.86%)
Jul 07, 2003	5.696	5.835	5.690	5.832	6,279,560	+0.19(+3.41%)
Jul 03, 2003	5.679	5.696	5.581	5.640	2,761,200	-0.06(-1.06%)
Jul 02, 2003	5.767	5.803	5.640	5.700	4,181,964	-0.07(-1.16%)

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.