Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.178	6.178	6.134	6.159	5,319	-0.04(-0.63%)
Aug 28, 2003	6.281	6.281	6.188	6.198	4,296	-0.05(-0.78%)
Aug 27, 2003	6.232	6.247	6.188	6.247	9,206	+0.05(+0.87%)
Aug 26, 2003	6.203	6.232	6.159	6.193	10,843	+0.03(+0.56%)
Aug 25, 2003	6.178	6.178	6.159	6.159	2,864	-0.07(-1.10%)
Aug 22, 2003	6.281	6.281	6.213	6.227	3,682	-0.05(-0.86%)
Aug 21, 2003	6.257	6.349	6.257	6.281	9,206	-0.02(-0.39%)
Aug 20, 2003	6.257	6.305	6.217	6.305	11,456	+0.00(+0.00%)
Aug 19, 2003	6.276	6.305	6.276	6.305	613	+0.02(+0.39%)
Aug 18, 2003	6.281	6.286	6.257	6.281	6,137	+0.00(+0.00%)
Aug 15, 2003	6.257	6.281	6.208	6.281	9,820	+0.02(+0.39%)
Aug 14, 2003	6.232	6.257	6.232	6.257	1,636	+0.02(+0.31%)
Aug 13, 2003	6.237	6.237	6.237	6.237	2,045	+0.04(+0.63%)
Aug 12, 2003	6.232	6.232	6.198	6.198	2,250	-0.01(-0.16%)
Aug 11, 2003	6.281	6.281	6.208	6.208	4,091	-0.05(-0.78%)
Aug 08, 2003	6.213	6.257	6.213	6.257	1,227	+0.00(+0.08%)
Aug 07, 2003	6.305	6.305	6.208	6.252	5,728	-0.10(-1.62%)
Aug 06, 2003	6.354	6.354	6.354	6.354	204	-0.03(-0.46%)
Aug 05, 2003	6.379	6.389	6.281	6.384	19,844	-0.03(-0.46%)
Aug 04, 2003	6.477	6.477	6.379	6.413	8,592	-0.07(-1.06%)
Aug 01, 2003	6.477	6.481	6.477	6.481	2,659	+0.00(+0.08%)
Jul 31, 2003	6.447	6.496	6.447	6.477	8,797	+0.02(+0.38%)
Jul 30, 2003	6.481	6.481	6.393	6.452	16,776	-0.07(-1.12%)
Jul 29, 2003	6.525	6.525	6.525	6.525	1,227	-0.02(-0.37%)
Jul 28, 2003	6.525	6.550	6.501	6.550	4,296	+0.02(+0.37%)
Jul 25, 2003	6.550	6.550	6.501	6.525	8,592	-0.07(-1.11%)
Jul 24, 2003	6.501	6.731	6.501	6.599	42,144	+0.11(+1.73%)
Jul 23, 2003	6.501	6.511	6.452	6.486	5,728	-0.06(-0.90%)
Jul 22, 2003	6.525	6.545	6.525	6.545	1,022	-0.00(-0.07%)
Jul 21, 2003	6.501	6.550	6.477	6.550	13,707	+0.10(+1.52%)
Jul 18, 2003	6.550	6.550	6.452	6.452	1,432	-0.07(-1.05%)
Jul 17, 2003	6.579	6.579	6.477	6.521	13,707	-0.01(-0.15%)
Jul 16, 2003	6.604	6.604	6.525	6.530	2,864	-0.07(-1.11%)
Jul 15, 2003	6.755	6.755	6.604	6.604	6,137	-0.14(-2.10%)
Jul 14, 2003	6.711	6.745	6.711	6.745	1,227	+0.00(+0.00%)
Jul 11, 2003	6.740	6.789	6.740	6.745	4,296	+0.02(+0.36%)
Jul 10, 2003	6.652	6.721	6.652	6.721	14,934	+0.02(+0.36%)
Jul 09, 2003	6.481	6.696	6.403	6.696	25,164	+0.17(+2.62%)
Jul 08, 2003	6.574	6.613	6.501	6.525	20,253	-0.05(-0.74%)
Jul 07, 2003	6.599	6.687	6.574	6.574	10,843	-0.07(-1.10%)
Jul 03, 2003	6.667	6.667	6.623	6.648	818	+0.00(+0.00%)
Jul 02, 2003	6.491	6.667	6.491	6.648	22,299	+0.19(+2.87%)
Jul 01, 2003	6.525	6.525	6.457	6.462	1,841	-0.04(-0.60%)
Jun 30, 2003	6.403	6.550	6.379	6.501	10,638	+0.12(+1.92%)
Jun 27, 2003	6.398	6.403	6.379	6.379	4,910	+0.00(+0.00%)
Jun 26, 2003	6.437	6.437	6.364	6.379	5,932	-0.02(-0.38%)
Jun 25, 2003	6.491	6.491	6.403	6.403	7,569	-0.20(-2.96%)
Jun 24, 2003	6.462	6.623	6.452	6.599	13,298	+0.13(+2.04%)
Jun 23, 2003	6.550	6.550	6.452	6.467	5,932	-0.03(-0.53%)
Jun 20, 2003	6.501	6.530	6.501	6.501	2,864	-0.02(-0.37%)
Jun 19, 2003	6.525	6.550	6.525	6.525	5,523	+0.05(+0.75%)
Jun 18, 2003	6.501	6.525	6.452	6.477	7,365	-0.05(-0.82%)
Jun 17, 2003	6.521	6.530	6.521	6.530	5,932	+0.03(+0.45%)
Jun 16, 2003	6.330	6.501	6.320	6.501	23,731	+0.15(+2.31%)
Jun 13, 2003	6.364	6.364	6.354	6.354	2,045	+0.00(+0.00%)
Jun 12, 2003	6.379	6.403	6.315	6.354	13,502	+0.00(+0.00%)
Jun 11, 2003	6.345	6.403	6.345	6.354	4,296	+0.00(+0.00%)
Jun 10, 2003	6.349	6.354	6.349	6.354	2,045	+0.00(+0.08%)
Jun 09, 2003	6.330	6.349	6.305	6.349	7,774	+0.02(+0.31%)
Jun 06, 2003	6.354	6.354	6.330	6.330	5,114	-0.05(-0.77%)
Jun 05, 2003	6.354	6.379	6.349	6.379	4,910	+0.05(+0.77%)
Jun 04, 2003	6.276	6.340	6.257	6.330	11,661	+0.05(+0.78%)
Jun 03, 2003	6.305	6.335	6.281	6.281	10,843	-0.06(-1.00%)

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.