Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.246	7.403	7.240	7.391	9,782,588	+0.16(+2.17%)
Nov 26, 2003	7.251	7.279	7.156	7.235	12,794,086	-0.04(-0.62%)
Nov 25, 2003	7.100	7.307	7.061	7.279	24,595,768	+0.21(+2.93%)
Nov 24, 2003	6.943	7.111	6.932	7.072	16,267,585	+0.16(+2.27%)
Nov 21, 2003	6.955	6.971	6.904	6.915	11,466,119	-0.04(-0.56%)
Nov 20, 2003	6.831	7.050	6.831	6.955	10,267,271	-0.09(-1.27%)
Nov 19, 2003	7.061	7.078	6.971	7.044	15,286,790	-0.02(-0.24%)
Nov 18, 2003	7.145	7.229	7.061	7.061	13,133,756	-0.06(-0.79%)
Nov 17, 2003	7.139	7.162	7.050	7.117	19,833,592	-0.14(-1.93%)
Nov 14, 2003	7.330	7.358	7.218	7.257	26,432,348	-0.10(-1.37%)
Nov 13, 2003	7.223	7.453	7.223	7.358	55,916,732	+0.04(+0.61%)
Nov 12, 2003	6.893	7.313	6.999	7.313	63,386,096	+0.42(+6.09%)
Nov 11, 2003	6.843	6.943	6.787	6.893	16,175,434	+0.05(+0.74%)
Nov 10, 2003	6.826	6.865	6.820	6.843	16,676,726	+0.02(+0.25%)
Nov 07, 2003	6.848	6.876	6.781	6.826	15,874,874	+0.04(+0.66%)
Nov 06, 2003	6.815	6.837	6.697	6.781	17,564,656	-0.03(-0.49%)
Nov 05, 2003	6.820	6.904	6.753	6.815	14,235,990	-0.08(-1.22%)
Nov 04, 2003	6.820	6.820	6.815	6.899	12,582,640	+0.02(+0.33%)
Nov 03, 2003	6.854	6.854	6.815	6.876	17,982,002	+0.08(+1.24%)
Oct 31, 2003	6.820	6.826	6.792	6.792	11,585,415	-0.03(-0.41%)
Oct 30, 2003	6.960	6.994	6.803	6.820	17,102,832	-0.14(-2.01%)
Oct 29, 2003	6.859	6.971	6.837	6.960	14,696,385	+0.02(+0.24%)
Oct 28, 2003	6.803	6.943	6.731	6.943	26,069,460	+0.21(+3.16%)
Oct 27, 2003	6.719	6.798	6.691	6.731	12,044,560	+0.07(+1.01%)
Oct 24, 2003	6.725	6.731	6.535	6.663	15,899,340	-0.11(-1.57%)
Oct 23, 2003	6.540	6.792	6.473	6.770	19,404,806	+0.13(+2.03%)
Oct 22, 2003	6.815	6.815	6.367	6.635	36,133,324	-0.18(-2.63%)
Oct 21, 2003	6.938	6.938	6.798	6.815	23,302,984	-0.12(-1.78%)
Oct 20, 2003	6.826	6.971	6.792	6.938	13,780,595	+0.15(+2.14%)
Oct 17, 2003	6.904	6.938	6.747	6.792	16,279,014	-0.11(-1.62%)
Oct 16, 2003	6.798	6.971	6.798	6.904	33,090,216	+0.11(+1.57%)
Oct 15, 2003	6.691	6.837	6.697	6.798	18,540,450	+0.11(+1.59%)
Oct 14, 2003	6.675	6.691	6.596	6.691	10,289,059	-0.01(-0.17%)
Oct 13, 2003	6.607	6.719	6.557	6.703	11,232,886	+0.15(+2.31%)
Oct 10, 2003	6.557	6.663	6.523	6.551	11,515,766	-0.01(-0.09%)
Oct 09, 2003	6.439	6.697	6.439	6.557	25,599,064	+0.12(+1.83%)
Oct 08, 2003	6.355	6.434	6.339	6.439	9,080,209	+0.04(+0.70%)
Oct 07, 2003	6.299	6.411	6.243	6.395	13,477,892	+0.02(+0.26%)
Oct 06, 2003	6.367	6.406	6.322	6.378	8,558,202	-0.01(-0.18%)
Oct 03, 2003	6.327	6.484	6.171	6.389	29,710,652	+0.22(+3.54%)
Oct 02, 2003	6.148	6.322	6.131	6.171	16,430,634	-0.04(-0.72%)
Oct 01, 2003	6.031	6.327	5.829	6.215	25,502,628	+0.18(+3.06%)
Sep 30, 2003	6.104	6.104	5.964	6.031	16,338,126	-0.09(-1.46%)
Sep 29, 2003	6.159	6.193	5.980	6.120	10,891,787	-0.04(-0.64%)
Sep 26, 2003	6.210	6.232	6.115	6.159	15,269,646	-0.08(-1.35%)
Sep 25, 2003	6.305	6.327	6.171	6.243	11,967,053	-0.06(-0.98%)
Sep 24, 2003	6.451	6.451	6.322	6.305	11,172,703	-0.15(-2.26%)
Sep 23, 2003	6.423	6.479	6.406	6.451	10,798,565	+0.03(+0.44%)
Sep 22, 2003	6.462	6.484	6.389	6.423	13,355,203	-0.02(-0.35%)
Sep 19, 2003	6.568	6.512	6.434	6.445	11,232,886	-0.12(-1.88%)
Sep 18, 2003	6.467	6.568	6.445	6.568	18,739,930	+0.13(+2.09%)
Sep 17, 2003	6.479	6.535	6.434	6.434	7,079,331	-0.08(-1.20%)
Sep 16, 2003	6.367	6.495	6.389	6.512	23,307,626	+0.15(+2.29%)
Sep 15, 2003	6.451	6.495	6.361	6.367	14,955,870	-0.13(-1.98%)
Sep 12, 2003	6.406	6.523	6.316	6.495	13,846,672	+0.09(+1.40%)
Sep 11, 2003	6.277	6.467	6.277	6.406	8,953,056	+0.03(+0.53%)
Sep 10, 2003	6.512	6.512	6.333	6.372	14,275,279	-0.14(-2.15%)
Sep 09, 2003	6.529	6.579	6.479	6.512	12,730,688	-0.11(-1.69%)
Sep 08, 2003	6.557	6.647	6.551	6.624	10,849,283	+0.06(+0.85%)
Sep 05, 2003	6.613	6.647	6.501	6.568	16,417,954	-0.08(-1.18%)
Sep 04, 2003	6.619	6.725	6.574	6.647	17,769,494	-0.04(-0.59%)
Sep 03, 2003	6.971	7.016	6.518	6.686	40,706,020	-0.21(-3.01%)

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.