Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.475	6.475	6.403	6.412	4,016	-0.04(-0.66%)
Nov 26, 2003	6.492	6.492	6.450	6.454	4,725	+0.02(+0.33%)
Nov 25, 2003	6.496	6.496	6.433	6.433	9,924	+0.02(+0.26%)
Nov 24, 2003	6.445	6.445	6.416	6.416	15,122	+0.01(+0.20%)
Nov 21, 2003	6.517	6.517	6.403	6.403	30,008	-0.12(-1.82%)
Nov 20, 2003	6.522	6.522	6.454	6.522	14,886	+0.06(+0.98%)
Nov 19, 2003	6.496	6.496	6.433	6.458	18,667	-0.02(-0.33%)
Nov 18, 2003	6.433	6.479	6.390	6.479	34,734	+0.07(+1.06%)
Nov 17, 2003	6.416	6.416	6.407	6.412	15,831	+0.00(+0.07%)
Nov 14, 2003	6.407	6.407	6.407	6.407	3,780	-0.01(-0.20%)
Nov 13, 2003	6.424	6.450	6.420	6.420	5,198	+0.01(+0.13%)
Nov 12, 2003	6.386	6.416	6.386	6.412	11,578	+0.05(+0.73%)
Nov 11, 2003	6.378	6.420	6.361	6.365	25,283	+0.01(+0.20%)
Nov 10, 2003	6.365	6.412	6.352	6.352	16,776	-0.01(-0.13%)
Nov 07, 2003	6.399	6.399	6.361	6.361	21,975	-0.03(-0.53%)
Nov 06, 2003	6.361	6.395	6.361	6.395	5,434	+0.03(+0.40%)
Nov 05, 2003	6.390	6.429	6.373	6.369	17,721	-0.06(-0.92%)
Nov 04, 2003	6.390	6.429	6.390	6.429	53,638	+0.03(+0.53%)
Nov 03, 2003	6.395	6.395	6.395	6.395	30,965	+0.00(+0.07%)
Oct 31, 2003	6.416	6.416	6.390	6.390	17,485	-0.03(-0.46%)
Oct 30, 2003	6.416	6.416	6.390	6.420	4,489	+0.03(+0.53%)
Oct 29, 2003	6.416	6.471	6.365	6.386	30,717	-0.03(-0.40%)
Oct 28, 2003	6.399	6.412	6.399	6.412	13,941	+0.04(+0.66%)
Oct 27, 2003	6.403	6.403	6.352	6.369	8,742	-0.02(-0.33%)
Oct 24, 2003	6.412	6.412	6.390	6.390	6,852	-0.01(-0.13%)
Oct 23, 2003	6.429	6.429	6.318	6.399	46,785	+0.01(+0.20%)
Oct 22, 2003	6.412	6.424	6.386	6.386	12,050	+0.01(+0.20%)
Oct 21, 2003	6.382	6.403	6.373	6.373	33,553	-0.00(-0.07%)
Oct 20, 2003	6.382	6.386	6.378	6.378	12,523	+0.00(+0.00%)
Oct 17, 2003	6.420	6.420	6.378	6.378	13,468	-0.00(-0.07%)
Oct 16, 2003	6.365	6.420	6.382	6.382	7,561	+0.02(+0.27%)
Oct 15, 2003	6.382	6.390	6.365	6.365	20,793	-0.06(-0.99%)
Oct 14, 2003	6.373	6.429	6.348	6.429	12,523	+0.06(+0.93%)
Oct 13, 2003	6.395	6.437	6.369	6.369	13,941	-0.03(-0.40%)
Oct 10, 2003	6.395	6.395	6.390	6.395	10,160	+0.00(+0.00%)
Oct 09, 2003	6.361	6.395	6.352	6.395	11,341	+0.03(+0.40%)
Oct 08, 2003	6.327	6.386	6.327	6.369	15,358	-0.02(-0.33%)
Oct 07, 2003	6.378	6.407	6.378	6.390	5,907	+0.00(+0.00%)
Oct 06, 2003	6.403	6.429	6.403	6.390	9,687	-0.01(-0.13%)
Oct 03, 2003	6.424	6.433	6.390	6.399	26,228	-0.08(-1.18%)
Oct 02, 2003	6.496	6.496	6.475	6.475	34,734	-0.07(-1.10%)
Oct 01, 2003	6.555	6.572	6.522	6.547	46,076	+0.05(+0.78%)
Sep 30, 2003	6.530	6.530	6.484	6.496	12,523	+0.00(+0.00%)
Sep 29, 2003	6.416	6.467	6.416	6.496	31,899	+0.07(+1.05%)
Sep 26, 2003	6.390	6.433	6.390	6.429	16,304	+0.09(+1.40%)
Sep 25, 2003	6.378	6.378	6.335	6.340	12,523	-0.01(-0.13%)
Sep 24, 2003	6.361	6.361	6.348	6.348	14,886	-0.03(-0.53%)
Sep 23, 2003	6.378	6.378	6.378	6.382	13,704	+0.02(+0.27%)
Sep 22, 2003	6.378	6.399	6.335	6.365	15,831	-0.04(-0.59%)
Sep 19, 2003	6.378	6.403	6.378	6.403	5,907	+0.05(+0.80%)
Sep 18, 2003	6.348	6.352	6.318	6.352	34,971	+0.05(+0.81%)
Sep 17, 2003	6.314	6.314	6.293	6.302	8,033	+0.01(+0.20%)
Sep 16, 2003	6.289	6.289	6.289	6.289	31,190	+0.01(+0.20%)
Sep 15, 2003	6.348	6.348	6.272	6.276	22,447	-0.08(-1.33%)
Sep 12, 2003	6.302	6.361	6.285	6.361	16,776	+0.06(+0.94%)
Sep 11, 2003	6.280	6.302	6.255	6.302	19,612	+0.04(+0.61%)
Sep 10, 2003	6.247	6.263	6.247	6.263	17,721	+0.00(+0.07%)
Sep 09, 2003	6.263	6.263	6.242	6.259	16,776	+0.00(+0.07%)
Sep 08, 2003	6.255	6.263	6.230	6.255	23,629	+0.03(+0.54%)
Sep 05, 2003	6.242	6.259	6.192	6.221	30,008	+0.01(+0.14%)
Sep 04, 2003	6.204	6.263	6.179	6.213	45,367	+0.03(+0.48%)
Sep 03, 2003	6.225	6.225	6.183	6.183	17,485	-0.12(-1.95%)

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.