Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	5.934	5.947	5.934	5.934	19,946	+0.02(+0.37%)
Aug 28, 2003	5.907	5.912	5.890	5.912	53,493	+0.00(+0.07%)
Aug 27, 2003	5.876	5.907	5.863	5.907	75,026	+0.06(+0.98%)
Aug 26, 2003	5.890	5.890	5.837	5.850	84,093	-0.01(-0.23%)
Aug 25, 2003	5.903	5.903	5.824	5.863	87,267	-0.04(-0.60%)
Aug 22, 2003	5.899	5.943	5.876	5.899	58,026	+0.00(+0.00%)
Aug 21, 2003	5.934	5.934	5.876	5.899	116,960	-0.05(-0.82%)
Aug 20, 2003	5.969	5.969	5.925	5.947	66,866	+0.01(+0.22%)
Aug 19, 2003	5.890	5.956	5.890	5.934	78,880	+0.04(+0.75%)
Aug 18, 2003	5.921	5.938	5.890	5.890	53,266	-0.02(-0.30%)
Aug 15, 2003	5.903	5.925	5.868	5.907	144,160	+0.04(+0.60%)
Aug 14, 2003	5.890	5.912	5.872	5.872	166,373	-0.02(-0.30%)
Aug 13, 2003	5.943	5.947	5.868	5.890	238,680	+0.00(+0.00%)
Aug 12, 2003	5.872	5.894	5.850	5.890	103,360	+0.00(+0.00%)
Aug 11, 2003	5.916	5.921	5.868	5.890	57,800	-0.03(-0.45%)
Aug 08, 2003	5.890	5.916	5.854	5.916	64,146	+0.04(+0.68%)
Aug 07, 2003	5.841	5.876	5.810	5.876	92,707	+0.08(+1.37%)
Aug 06, 2003	5.815	5.832	5.788	5.797	47,600	+0.01(+0.23%)
Aug 05, 2003	5.837	5.854	5.735	5.784	164,333	-0.01(-0.23%)
Aug 04, 2003	5.810	5.824	5.757	5.797	92,707	+0.03(+0.46%)
Aug 01, 2003	5.824	5.854	5.749	5.771	90,440	-0.08(-1.36%)
Jul 31, 2003	5.859	5.881	5.779	5.850	199,014	+0.01(+0.23%)
Jul 30, 2003	5.753	5.863	5.744	5.837	511,362	+0.08(+1.38%)
Jul 29, 2003	5.779	5.779	5.718	5.757	168,413	-0.01(-0.15%)
Jul 28, 2003	5.810	5.859	5.722	5.766	244,574	-0.04(-0.76%)
Jul 25, 2003	5.912	5.951	5.810	5.810	181,560	-0.13(-2.15%)
Jul 24, 2003	5.978	6.026	5.938	5.938	139,853	-0.11(-1.75%)
Jul 23, 2003	6.079	6.079	6.004	6.044	141,213	-0.01(-0.22%)
Jul 22, 2003	6.009	6.084	6.004	6.057	95,653	+0.04(+0.59%)
Jul 21, 2003	5.969	6.057	5.969	6.022	135,320	+0.03(+0.52%)
Jul 18, 2003	5.978	6.018	5.978	5.991	157,307	-0.01(-0.22%)
Jul 17, 2003	6.079	6.124	6.004	6.004	82,960	-0.16(-2.65%)
Jul 16, 2003	6.115	6.185	6.115	6.168	114,013	-0.04(-0.57%)
Jul 15, 2003	6.181	6.212	6.176	6.203	73,893	+0.00(+0.00%)
Jul 14, 2003	6.203	6.212	6.185	6.203	149,147	-0.06(-0.92%)
Jul 11, 2003	6.207	6.269	6.207	6.260	94,067	+0.02(+0.28%)
Jul 10, 2003	6.251	6.309	6.243	6.243	90,893	-0.02(-0.35%)
Jul 09, 2003	6.313	6.313	6.247	6.265	34,906	-0.06(-0.91%)
Jul 08, 2003	6.357	6.397	6.304	6.322	57,573	-0.05(-0.76%)
Jul 07, 2003	6.397	6.437	6.366	6.371	89,307	-0.05(-0.76%)
Jul 03, 2003	6.485	6.485	6.419	6.419	39,213	-0.02(-0.34%)
Jul 02, 2003	6.512	6.529	6.441	6.441	60,066	-0.04(-0.68%)
Jul 01, 2003	6.529	6.534	6.481	6.485	31,733	-0.02(-0.27%)
Jun 30, 2003	6.441	6.547	6.441	6.503	67,320	+0.04(+0.61%)
Jun 27, 2003	6.423	6.463	6.423	6.463	32,413	+0.03(+0.48%)
Jun 26, 2003	6.375	6.441	6.357	6.432	73,893	+0.08(+1.25%)
Jun 25, 2003	6.326	6.357	6.318	6.353	95,653	+0.03(+0.49%)
Jun 24, 2003	6.353	6.357	6.304	6.322	72,533	-0.04(-0.69%)
Jun 23, 2003	6.379	6.406	6.331	6.366	146,200	-0.03(-0.48%)
Jun 20, 2003	6.468	6.468	6.384	6.397	53,720	-0.04(-0.62%)
Jun 19, 2003	6.507	6.507	6.437	6.437	59,160	-0.05(-0.75%)
Jun 18, 2003	6.538	6.582	6.485	6.485	103,360	-0.05(-0.81%)
Jun 17, 2003	6.529	6.538	6.516	6.538	27,426	+0.01(+0.20%)
Jun 16, 2003	6.609	6.609	6.485	6.525	170,227	-0.06(-0.87%)
Jun 13, 2003	6.609	6.609	6.551	6.582	134,413	+0.01(+0.13%)
Jun 12, 2003	6.556	6.574	6.529	6.574	60,746	+0.04(+0.61%)
Jun 11, 2003	6.574	6.587	6.516	6.534	32,640	-0.04(-0.60%)
Jun 10, 2003	6.604	6.609	6.551	6.574	33,320	+0.00(+0.00%)
Jun 09, 2003	6.618	6.618	6.569	6.574	38,760	-0.02(-0.27%)
Jun 06, 2003	6.618	6.618	6.574	6.591	58,480	-0.01(-0.20%)
Jun 05, 2003	6.596	6.618	6.565	6.604	28,333	+0.02(+0.27%)
Jun 04, 2003	6.591	6.591	6.560	6.587	24,026	+0.04(+0.54%)
Jun 03, 2003	6.591	6.591	6.534	6.551	104,720	-0.03(-0.47%)

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.