Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.502	6.583	6.498	6.574	107,085	+0.09(+1.32%)
Sep 29, 2003	6.474	6.488	6.460	6.488	53,016	+0.03(+0.44%)
Sep 26, 2003	6.464	6.483	6.445	6.460	62,483	-0.00(-0.07%)
Sep 25, 2003	6.445	6.464	6.436	6.464	31,978	+0.03(+0.44%)
Sep 24, 2003	6.445	6.445	6.426	6.436	160,732	-0.01(-0.22%)
Sep 23, 2003	6.464	6.464	6.441	6.450	107,085	-0.01(-0.22%)
Sep 22, 2003	6.483	6.493	6.450	6.464	135,697	-0.01(-0.22%)
Sep 19, 2003	6.479	6.488	6.479	6.479	56,593	+0.02(+0.37%)
Sep 18, 2003	6.455	6.479	6.407	6.455	135,697	+0.04(+0.59%)
Sep 17, 2003	6.403	6.431	6.403	6.417	80,366	-0.03(-0.44%)
Sep 16, 2003	6.431	6.445	6.388	6.445	48,388	+0.01(+0.22%)
Sep 15, 2003	6.422	6.464	6.412	6.431	67,533	-0.01(-0.22%)
Sep 12, 2003	6.417	6.450	6.417	6.445	29,453	+0.03(+0.44%)
Sep 11, 2003	6.455	6.455	6.417	6.417	37,869	-0.03(-0.44%)
Sep 10, 2003	6.431	6.445	6.393	6.445	38,920	+0.02(+0.37%)
Sep 09, 2003	6.441	6.450	6.393	6.422	89,412	-0.01(-0.15%)
Sep 08, 2003	6.441	6.445	6.417	6.431	61,221	+0.01(+0.22%)
Sep 05, 2003	6.431	6.441	6.407	6.417	42,918	+0.02(+0.37%)
Sep 04, 2003	6.365	6.403	6.355	6.393	75,948	+0.01(+0.22%)
Sep 03, 2003	6.379	6.398	6.355	6.379	139,905	-0.06(-0.89%)
Sep 02, 2003	6.431	6.450	6.422	6.436	73,844	-0.00(-0.07%)
Aug 29, 2003	6.445	6.445	6.412	6.441	45,653	+0.02(+0.30%)
Aug 28, 2003	6.431	6.431	6.379	6.422	51,123	+0.01(+0.15%)
Aug 27, 2003	6.426	6.426	6.379	6.412	32,188	+0.02(+0.30%)
Aug 26, 2003	6.417	6.417	6.346	6.393	101,194	-0.00(-0.07%)
Aug 25, 2003	6.407	6.412	6.346	6.398	127,071	+0.01(+0.15%)
Aug 22, 2003	6.403	6.417	6.388	6.388	37,237	+0.00(+0.07%)
Aug 21, 2003	6.403	6.436	6.374	6.384	73,423	-0.02(-0.30%)
Aug 20, 2003	6.398	6.441	6.398	6.403	38,289	-0.04(-0.59%)
Aug 19, 2003	6.436	6.445	6.403	6.441	58,065	+0.02(+0.30%)
Aug 18, 2003	6.417	6.436	6.412	6.422	91,096	+0.00(+0.07%)
Aug 15, 2003	6.398	6.417	6.331	6.417	46,705	+0.04(+0.60%)
Aug 14, 2003	6.426	6.426	6.331	6.379	52,175	-0.02(-0.30%)
Aug 13, 2003	6.407	6.450	6.360	6.398	79,524	-0.04(-0.59%)
Aug 12, 2003	6.417	6.450	6.398	6.436	99,090	-0.01(-0.22%)
Aug 11, 2003	6.450	6.502	6.398	6.450	73,844	-0.01(-0.22%)
Aug 08, 2003	6.450	6.474	6.417	6.464	112,555	+0.05(+0.74%)
Aug 07, 2003	6.426	6.474	6.417	6.417	45,653	+0.00(+0.07%)
Aug 06, 2003	6.403	6.412	6.336	6.412	133,383	+0.00(+0.07%)
Aug 05, 2003	6.384	6.412	6.360	6.407	56,593	+0.02(+0.37%)
Aug 04, 2003	6.417	6.426	6.355	6.384	83,732	-0.05(-0.81%)
Aug 01, 2003	6.455	6.455	6.384	6.436	45,232	-0.02(-0.29%)
Jul 31, 2003	6.464	6.469	6.450	6.455	60,169	+0.00(+0.00%)
Jul 30, 2003	6.403	6.488	6.403	6.455	136,118	-0.02(-0.29%)
Jul 29, 2003	6.588	6.588	6.417	6.474	116,762	-0.10(-1.59%)
Jul 28, 2003	6.636	6.636	6.559	6.578	86,677	-0.06(-0.86%)
Jul 25, 2003	6.636	6.645	6.569	6.636	79,314	-0.03(-0.43%)
Jul 24, 2003	6.655	6.664	6.564	6.664	108,768	+0.05(+0.79%)
Jul 23, 2003	6.631	6.640	6.569	6.612	64,377	+0.00(+0.07%)
Jul 22, 2003	6.616	6.645	6.607	6.607	44,180	+0.00(+0.07%)
Jul 21, 2003	6.655	6.655	6.578	6.602	74,686	-0.05(-0.71%)
Jul 18, 2003	6.655	6.659	6.612	6.650	58,065	+0.02(+0.29%)
Jul 17, 2003	6.655	6.655	6.607	6.631	94,672	-0.01(-0.14%)
Jul 16, 2003	6.797	6.797	6.640	6.640	85,205	-0.16(-2.31%)
Jul 15, 2003	6.859	6.859	6.750	6.797	99,301	-0.06(-0.90%)
Jul 14, 2003	6.830	6.859	6.797	6.859	89,833	+0.03(+0.49%)
Jul 11, 2003	6.783	6.826	6.759	6.826	91,727	+0.02(+0.28%)
Jul 10, 2003	6.797	6.807	6.773	6.807	56,593	+0.04(+0.56%)
Jul 09, 2003	6.797	6.821	6.764	6.769	123,705	-0.04(-0.63%)
Jul 08, 2003	6.797	6.840	6.778	6.811	148,741	-0.02(-0.35%)
Jul 07, 2003	6.854	6.854	6.821	6.835	83,732	-0.02(-0.28%)
Jul 03, 2003	6.821	6.854	6.797	6.854	83,943	+0.03(+0.49%)
Jul 02, 2003	6.835	6.859	6.811	6.821	86,046	+0.01(+0.14%)

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.