Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.018	7.048	7.018	7.048	2,456	+0.12(+1.67%)
Nov 26, 2003	6.925	6.954	6.854	6.933	5,929	+0.15(+2.25%)
Nov 25, 2003	6.699	6.897	6.699	6.780	3,561	-0.06(-0.88%)
Nov 24, 2003	6.605	6.840	6.565	6.840	15,105	+0.25(+3.78%)
Nov 21, 2003	6.484	6.591	6.484	6.591	2,870	+0.13(+1.98%)
Nov 20, 2003	6.465	6.465	6.462	6.462	4,105	-0.17(-2.49%)
Nov 19, 2003	6.507	6.629	6.434	6.628	9,477	+0.12(+1.86%)
Nov 18, 2003	6.509	6.509	6.505	6.507	8,750	-0.00(-0.04%)
Nov 17, 2003	6.539	6.690	6.509	6.509	20,701	-0.08(-1.23%)
Nov 14, 2003	6.801	6.837	6.575	6.591	9,136	-0.19(-2.84%)
Nov 13, 2003	6.730	6.783	6.622	6.783	3,859	+0.09(+1.28%)
Nov 12, 2003	6.626	6.697	6.596	6.697	4,210	+0.10(+1.51%)
Nov 11, 2003	6.548	6.623	6.518	6.598	9,936	+0.01(+0.09%)
Nov 10, 2003	6.579	6.626	6.579	6.592	8,291	+0.02(+0.26%)
Nov 07, 2003	6.598	6.611	6.575	6.575	44,035	-0.02(-0.34%)
Nov 06, 2003	6.598	6.633	6.531	6.598	6,077	+0.02(+0.33%)
Nov 05, 2003	6.519	6.596	6.519	6.576	18,947	-0.02(-0.32%)
Nov 04, 2003	6.583	6.598	6.534	6.598	4,607	+0.01(+0.11%)
Nov 03, 2003	6.477	6.591	6.477	6.591	8,301	+0.11(+1.65%)
Oct 31, 2003	6.546	6.555	6.477	6.484	7,017	-0.07(-1.04%)
Oct 30, 2003	6.437	6.552	6.475	6.552	4,210	+0.12(+1.79%)
Oct 29, 2003	6.367	6.509	6.367	6.437	8,070	+0.07(+1.10%)
Oct 28, 2003	6.313	6.367	6.313	6.367	14,736	+0.07(+1.06%)
Oct 27, 2003	6.287	6.300	6.287	6.300	1,754	+0.05(+0.82%)
Oct 24, 2003	6.334	6.334	6.249	6.249	5,263	-0.02(-0.36%)
Oct 23, 2003	6.270	6.298	6.270	6.271	2,105	-0.03(-0.52%)
Oct 22, 2003	6.335	6.335	6.273	6.304	11,228	+0.01(+0.23%)
Oct 21, 2003	6.412	6.412	6.290	6.290	4,210	-0.13(-2.00%)
Oct 20, 2003	6.368	6.418	6.277	6.418	22,807	+0.04(+0.65%)
Oct 17, 2003	6.452	6.452	6.277	6.377	6,315	-0.01(-0.11%)
Oct 16, 2003	6.539	6.431	6.384	6.384	3,508	-0.16(-2.38%)
Oct 15, 2003	6.409	6.539	6.287	6.539	4,561	-0.02(-0.24%)
Oct 14, 2003	6.408	6.555	6.408	6.555	4,561	+0.00(+0.00%)
Oct 13, 2003	6.274	6.555	6.274	6.555	5,263	+0.06(+0.94%)
Oct 10, 2003	6.412	6.494	6.287	6.494	5,964	+0.01(+0.15%)
Oct 09, 2003	6.298	6.555	6.298	6.484	12,982	+0.04(+0.55%)
Oct 08, 2003	6.431	6.448	6.286	6.448	4,210	-0.04(-0.55%)
Oct 07, 2003	6.303	6.484	6.295	6.484	15,789	+0.14(+2.16%)
Oct 06, 2003	6.375	6.412	6.341	6.347	7,719	+0.01(+0.09%)
Oct 03, 2003	6.341	6.341	6.240	6.341	5,000	+0.00(+0.02%)
Oct 02, 2003	6.072	6.341	6.072	6.340	3,157	+0.01(+0.20%)
Oct 01, 2003	5.949	6.327	5.949	6.327	9,122	+0.23(+3.79%)
Sep 30, 2003	5.986	6.212	5.962	6.096	20,764	+0.11(+1.90%)
Sep 29, 2003	6.270	6.270	5.982	5.982	28,245	-0.25(-4.04%)
Sep 26, 2003	6.452	6.452	6.226	6.234	5,964	-0.19(-2.89%)
Sep 25, 2003	6.491	6.598	6.420	6.420	9,122	-0.16(-2.47%)
Sep 24, 2003	6.571	6.582	6.582	6.582	3,624	+0.01(+0.17%)
Sep 23, 2003	6.596	6.623	6.571	6.571	11,929	+0.00(+0.07%)
Sep 22, 2003	6.564	6.656	6.564	6.566	8,421	-0.20(-2.99%)
Sep 19, 2003	6.548	6.804	6.531	6.769	12,417	+0.21(+3.26%)
Sep 18, 2003	6.395	6.555	6.395	6.555	7,645	+0.28(+4.55%)
Sep 17, 2003	6.327	6.554	6.241	6.270	8,070	-0.19(-2.89%)
Sep 16, 2003	6.298	6.491	6.216	6.457	16,491	+0.12(+1.84%)
Sep 15, 2003	6.304	6.374	6.092	6.340	3,157	+0.08(+1.25%)
Sep 12, 2003	6.199	6.328	6.025	6.261	2,807	-0.06(-0.99%)
Sep 11, 2003	6.334	6.343	6.324	6.324	7,368	+0.16(+2.61%)
Sep 10, 2003	6.305	6.305	6.163	6.163	4,561	-0.18(-2.83%)
Sep 09, 2003	6.337	6.343	6.244	6.343	4,561	+0.05(+0.75%)
Sep 08, 2003	6.253	6.313	6.253	6.296	2,456	+0.04(+0.64%)
Sep 05, 2003	6.249	6.355	6.249	6.256	5,859	-0.00(-0.07%)
Sep 04, 2003	6.298	6.298	6.259	6.260	1,403	-0.01(-0.16%)
Sep 03, 2003	6.306	6.323	6.167	6.270	8,070	-0.05(-0.79%)

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.