Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.574	6.588	6.436	6.453	994,528	-0.12(-1.87%)
Sep 29, 2003	6.453	6.600	6.443	6.576	683,752	+0.12(+1.85%)
Sep 26, 2003	6.439	6.541	6.392	6.457	1,007,609	-0.02(-0.35%)
Sep 25, 2003	6.566	6.668	6.496	6.479	1,228,882	-0.09(-1.32%)
Sep 24, 2003	6.652	6.819	6.566	6.566	1,095,345	-0.27(-3.90%)
Sep 23, 2003	6.722	6.867	6.709	6.832	905,121	+0.11(+1.65%)
Sep 22, 2003	6.808	6.865	6.715	6.722	954,678	-0.14(-2.04%)
Sep 19, 2003	7.089	7.103	6.522	6.862	2,522,345	-0.22(-3.13%)
Sep 18, 2003	6.834	7.084	6.793	7.084	1,328,221	+0.29(+4.31%)
Sep 17, 2003	6.945	6.987	6.791	6.791	974,743	-0.15(-2.10%)
Sep 16, 2003	6.845	6.950	6.761	6.936	1,365,087	+0.20(+2.96%)
Sep 15, 2003	6.715	6.768	6.690	6.737	1,247,143	+0.03(+0.46%)
Sep 12, 2003	6.716	6.732	6.616	6.706	887,807	+0.03(+0.39%)
Sep 11, 2003	6.651	6.727	6.590	6.680	824,887	+0.03(+0.42%)
Sep 10, 2003	6.685	6.734	6.592	6.652	805,549	-0.05(-0.67%)
Sep 09, 2003	6.683	6.746	6.626	6.697	1,136,889	-0.04(-0.62%)
Sep 08, 2003	6.621	6.777	6.604	6.739	833,257	+0.14(+2.05%)
Sep 05, 2003	6.761	6.774	6.588	6.604	843,070	-0.16(-2.41%)
Sep 04, 2003	6.820	6.843	6.715	6.767	1,670,266	-0.03(-0.48%)
Sep 03, 2003	6.704	6.839	6.697	6.800	1,734,052	+0.06(+0.85%)
Sep 02, 2003	6.510	6.754	6.510	6.742	1,215,106	+0.17(+2.66%)
Aug 29, 2003	6.521	6.578	6.481	6.567	648,537	+0.04(+0.64%)
Aug 28, 2003	6.384	6.540	6.240	6.526	1,033,562	+0.15(+2.42%)
Aug 27, 2003	6.375	6.399	6.325	6.372	526,450	-0.02(-0.35%)
Aug 26, 2003	6.375	6.410	6.228	6.394	785,922	+0.00(+0.05%)
Aug 25, 2003	6.441	6.484	6.349	6.391	495,855	-0.06(-0.91%)
Aug 22, 2003	6.583	6.614	6.413	6.450	840,472	-0.10(-1.46%)
Aug 21, 2003	6.441	6.557	6.399	6.545	983,630	+0.12(+1.94%)
Aug 20, 2003	6.481	6.526	6.401	6.420	903,392	-0.06(-0.94%)
Aug 19, 2003	6.491	6.528	6.441	6.481	657,485	-0.01(-0.16%)
Aug 18, 2003	6.496	6.540	6.321	6.491	1,546,158	-0.01(-0.08%)
Aug 15, 2003	6.474	6.526	6.420	6.496	378,097	-0.01(-0.19%)
Aug 14, 2003	6.458	6.533	6.422	6.508	589,947	+0.06(+0.91%)
Aug 13, 2003	6.514	6.522	6.359	6.450	978,146	-0.05(-0.72%)
Aug 12, 2003	6.384	6.510	6.375	6.496	1,478,331	+0.10(+1.60%)
Aug 11, 2003	6.249	6.403	6.238	6.394	1,383,374	+0.11(+1.79%)
Aug 08, 2003	6.221	6.318	6.197	6.282	1,531,149	+0.02(+0.39%)
Aug 07, 2003	6.202	6.261	6.162	6.257	1,021,440	+0.06(+1.04%)
Aug 06, 2003	6.236	6.349	6.181	6.193	850,863	-0.06(-0.89%)
Aug 05, 2003	6.302	6.387	6.236	6.249	1,471,693	-0.05(-0.80%)
Aug 04, 2003	6.280	6.366	6.150	6.299	924,751	+0.05(+0.72%)
Aug 01, 2003	6.418	6.470	6.224	6.254	1,262,152	-0.14(-2.22%)
Jul 31, 2003	6.366	6.548	6.353	6.396	1,405,887	+0.04(+0.60%)
Jul 30, 2003	6.384	6.396	6.261	6.358	986,516	-0.02(-0.27%)
Jul 29, 2003	6.285	6.375	6.139	6.375	1,111,490	+0.07(+1.18%)
Jul 28, 2003	6.387	6.399	6.217	6.301	670,473	-0.06(-0.98%)
Jul 25, 2003	6.242	6.394	6.212	6.363	989,691	+0.14(+2.17%)
Jul 24, 2003	6.292	6.387	6.217	6.228	1,170,658	-0.03(-0.42%)
Jul 23, 2003	6.443	6.444	6.056	6.254	2,737,020	-0.19(-2.93%)
Jul 22, 2003	6.425	6.554	6.351	6.443	720,693	+0.03(+0.51%)
Jul 21, 2003	6.540	6.560	6.323	6.410	1,041,932	-0.13(-1.99%)
Jul 18, 2003	6.515	6.612	6.236	6.540	706,839	+0.06(+0.91%)
Jul 17, 2003	6.555	6.588	6.450	6.481	917,824	-0.10(-1.55%)
Jul 16, 2003	6.522	6.593	6.482	6.583	724,734	+0.10(+1.47%)
Jul 15, 2003	6.543	6.583	6.469	6.488	829,793	-0.05(-0.79%)
Jul 14, 2003	6.469	6.590	6.429	6.540	1,007,874	+0.12(+1.86%)
Jul 11, 2003	6.391	6.529	6.373	6.420	1,004,699	+0.03(+0.54%)
Jul 10, 2003	6.420	6.463	6.356	6.385	912,051	-0.03(-0.41%)
Jul 09, 2003	6.425	6.434	6.349	6.411	1,037,314	+0.03(+0.46%)
Jul 08, 2003	6.178	6.441	6.178	6.382	2,251,266	+0.19(+3.02%)
Jul 07, 2003	6.063	6.210	6.032	6.195	1,565,496	+0.16(+2.73%)
Jul 03, 2003	6.081	6.151	6.018	6.030	495,567	-0.10(-1.67%)
Jul 02, 2003	6.126	6.148	6.063	6.133	1,002,968	-0.00(-0.03%)

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.