Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.019	6.065	6.019	6.065	4,182	+0.05(+0.75%)
Aug 28, 2003	6.019	6.046	6.019	6.019	9,025	-0.02(-0.38%)
Aug 27, 2003	6.033	6.042	6.033	6.042	4,182	+0.02(+0.38%)
Aug 26, 2003	5.996	6.019	5.969	6.019	19,371	-0.00(-0.08%)
Aug 25, 2003	6.060	6.060	6.024	6.024	27,956	+0.00(+0.08%)
Aug 22, 2003	6.019	6.037	6.019	6.019	12,987	+0.02(+0.30%)
Aug 21, 2003	6.019	6.056	5.992	6.001	21,792	-0.02(-0.38%)
Aug 20, 2003	6.056	6.078	6.024	6.024	10,786	-0.02(-0.30%)
Aug 19, 2003	5.928	6.051	5.928	6.042	27,956	+0.07(+1.22%)
Aug 18, 2003	5.951	5.974	5.933	5.969	29,937	+0.02(+0.31%)
Aug 15, 2003	5.951	5.951	5.951	5.951	0	+0.00(+0.00%)
Aug 14, 2003	5.996	5.996	5.915	5.951	28,176	-0.02(-0.30%)
Aug 13, 2003	6.010	6.042	5.960	5.969	44,026	-0.10(-1.57%)
Aug 12, 2003	6.056	6.096	6.046	6.065	39,183	-0.05(-0.74%)
Aug 11, 2003	6.110	6.133	6.096	6.110	12,327	+0.00(+0.00%)
Aug 08, 2003	6.142	6.160	6.105	6.110	13,648	-0.03(-0.44%)
Aug 07, 2003	6.101	6.137	6.101	6.137	24,434	+0.04(+0.60%)
Aug 06, 2003	6.042	6.101	6.024	6.101	31,698	+0.04(+0.67%)
Aug 05, 2003	6.056	6.060	5.974	6.060	43,365	+0.01(+0.23%)
Aug 04, 2003	6.087	6.087	5.987	6.046	18,270	-0.03(-0.45%)
Aug 01, 2003	6.078	6.078	5.996	6.074	13,207	+0.01(+0.15%)
Jul 31, 2003	6.151	6.151	6.042	6.065	10,346	-0.07(-1.11%)
Jul 30, 2003	6.124	6.133	6.110	6.133	12,987	+0.04(+0.60%)
Jul 29, 2003	6.065	6.110	6.037	6.096	11,006	-0.03(-0.52%)
Jul 28, 2003	6.210	6.242	6.128	6.128	53,271	-0.13(-2.03%)
Jul 25, 2003	6.269	6.278	6.255	6.255	9,465	-0.01(-0.22%)
Jul 24, 2003	6.324	6.360	6.224	6.269	65,598	-0.04(-0.65%)
Jul 23, 2003	6.360	6.364	6.310	6.310	18,270	-0.03(-0.43%)
Jul 22, 2003	6.383	6.383	6.314	6.337	18,711	-0.02(-0.36%)
Jul 21, 2003	6.337	6.383	6.337	6.360	28,176	+0.00(+0.00%)
Jul 18, 2003	6.401	6.414	6.333	6.360	34,780	-0.05(-0.71%)
Jul 17, 2003	6.392	6.433	6.360	6.405	24,654	-0.01(-0.21%)
Jul 16, 2003	6.455	6.455	6.414	6.419	23,333	-0.08(-1.19%)
Jul 15, 2003	6.505	6.542	6.496	6.496	36,981	-0.05(-0.69%)
Jul 14, 2003	6.578	6.578	6.537	6.542	18,490	+0.00(+0.00%)
Jul 11, 2003	6.551	6.551	6.519	6.542	12,107	-0.01(-0.14%)
Jul 10, 2003	6.587	6.587	6.546	6.551	16,729	+0.00(+0.07%)
Jul 09, 2003	6.537	6.546	6.496	6.546	18,050	-0.03(-0.41%)
Jul 08, 2003	6.537	6.587	6.510	6.573	24,874	+0.03(+0.49%)
Jul 07, 2003	6.596	6.596	6.537	6.542	25,975	-0.05(-0.83%)
Jul 03, 2003	6.596	6.596	6.596	6.596	4,402	+0.01(+0.14%)
Jul 02, 2003	6.605	6.610	6.528	6.587	31,478	+0.03(+0.42%)
Jul 01, 2003	6.587	6.623	6.560	6.560	9,245	-0.03(-0.41%)
Jun 30, 2003	6.587	6.623	6.560	6.587	23,774	+0.01(+0.21%)
Jun 27, 2003	6.519	6.573	6.501	6.573	8,144	+0.04(+0.63%)
Jun 26, 2003	6.514	6.532	6.514	6.532	12,767	+0.03(+0.49%)
Jun 25, 2003	6.483	6.501	6.478	6.501	16,289	+0.03(+0.42%)
Jun 24, 2003	6.451	6.473	6.433	6.473	17,830	+0.02(+0.35%)
Jun 23, 2003	6.514	6.542	6.451	6.451	44,026	-0.07(-1.11%)
Jun 20, 2003	6.569	6.578	6.523	6.523	20,912	-0.08(-1.17%)
Jun 19, 2003	6.619	6.619	6.596	6.601	5,723	+0.03(+0.41%)
Jun 18, 2003	6.587	6.610	6.573	6.573	14,528	+0.01(+0.14%)
Jun 17, 2003	6.582	6.601	6.564	6.564	7,264	-0.02(-0.34%)
Jun 16, 2003	6.587	6.601	6.587	6.587	7,924	+0.01(+0.14%)
Jun 13, 2003	6.546	6.578	6.514	6.578	15,629	+0.04(+0.56%)
Jun 12, 2003	6.555	6.555	6.496	6.542	19,371	+0.01(+0.14%)
Jun 11, 2003	6.496	6.532	6.496	6.532	9,245	+0.00(+0.07%)
Jun 10, 2003	6.478	6.532	6.460	6.528	34,560	+0.03(+0.49%)
Jun 09, 2003	6.560	6.560	6.483	6.496	52,170	-0.03(-0.49%)
Jun 06, 2003	6.564	6.564	6.519	6.528	11,666	-0.04(-0.55%)
Jun 05, 2003	6.623	6.669	6.560	6.564	71,322	-0.01(-0.21%)
Jun 04, 2003	6.532	6.578	6.532	6.578	24,654	+0.00(+0.00%)
Jun 03, 2003	6.546	6.605	6.519	6.578	51,510	+0.07(+1.12%)

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.