Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	5.999	5.999	5.968	5.977	11,901	+0.01(+0.22%)
Sep 29, 2003	5.964	5.964	5.964	5.964	7,324	+0.02(+0.29%)
Sep 26, 2003	5.911	5.942	5.911	5.946	19,226	+0.01(+0.22%)
Sep 25, 2003	5.924	5.933	5.924	5.933	13,275	+0.04(+0.74%)
Sep 24, 2003	5.920	5.889	5.889	5.889	24,719	-0.03(-0.52%)
Sep 23, 2003	5.920	5.920	5.920	5.920	0	+0.00(+0.00%)
Sep 22, 2003	5.894	5.920	5.889	5.920	30,670	+0.01(+0.15%)
Sep 19, 2003	5.942	5.942	5.911	5.911	34,790	-0.00(-0.07%)
Sep 18, 2003	5.959	5.959	5.920	5.916	24,032	-0.00(-0.07%)
Sep 17, 2003	5.929	5.933	5.920	5.920	38,909	-0.02(-0.37%)
Sep 16, 2003	6.029	6.029	5.942	5.942	53,558	-0.06(-1.02%)
Sep 15, 2003	5.999	6.003	5.999	6.003	3,662	-0.00(-0.07%)
Sep 12, 2003	6.051	6.051	6.007	6.007	18,997	+0.00(+0.00%)
Sep 11, 2003	5.994	6.029	5.977	6.007	18,768	+0.02(+0.37%)
Sep 10, 2003	6.029	6.029	5.964	5.986	43,029	-0.09(-1.44%)
Sep 09, 2003	6.073	6.095	6.060	6.073	12,588	-0.03(-0.43%)
Sep 08, 2003	6.082	6.117	6.056	6.099	19,912	+0.07(+1.09%)
Sep 05, 2003	6.029	6.073	6.029	6.034	13,275	+0.03(+0.44%)
Sep 04, 2003	6.012	6.038	5.990	6.007	14,877	+0.02(+0.29%)
Sep 03, 2003	5.999	6.003	5.986	5.990	12,588	-0.00(-0.07%)
Sep 02, 2003	6.012	6.016	5.946	5.994	24,719	-0.01(-0.22%)
Aug 29, 2003	5.990	6.007	5.990	6.007	2,517	+0.02(+0.29%)
Aug 28, 2003	5.994	5.994	5.968	5.990	12,817	+0.02(+0.37%)
Aug 27, 2003	5.986	5.986	5.968	5.968	5,722	+0.00(+0.00%)
Aug 26, 2003	5.990	6.007	5.946	5.968	34,332	-0.03(-0.44%)
Aug 25, 2003	6.003	6.012	5.994	5.994	10,070	+0.01(+0.15%)
Aug 22, 2003	6.012	6.012	5.986	5.986	1,144	-0.03(-0.44%)
Aug 21, 2003	6.016	6.025	5.999	6.012	11,901	-0.00(-0.07%)
Aug 20, 2003	6.007	6.029	5.990	6.016	24,719	+0.01(+0.22%)
Aug 19, 2003	6.021	6.021	5.986	6.003	10,070	+0.01(+0.15%)
Aug 18, 2003	5.907	5.994	5.907	5.994	59,967	+0.08(+1.40%)
Aug 15, 2003	5.898	5.920	5.898	5.911	1,831	+0.06(+0.97%)
Aug 14, 2003	5.986	5.986	5.855	5.855	22,430	-0.11(-1.83%)
Aug 13, 2003	6.003	6.021	5.959	5.964	15,106	-0.04(-0.65%)
Aug 12, 2003	6.034	6.038	5.951	6.003	36,850	-0.03(-0.51%)
Aug 11, 2003	6.038	6.038	6.034	6.034	5,722	+0.00(+0.00%)
Aug 08, 2003	6.042	6.042	5.986	6.034	19,912	+0.01(+0.15%)
Aug 07, 2003	6.034	6.034	5.999	6.025	25,177	-0.03(-0.43%)
Aug 06, 2003	6.069	6.069	6.051	6.051	3,662	-0.02(-0.29%)
Aug 05, 2003	6.073	6.086	6.012	6.069	22,430	+0.02(+0.29%)
Aug 04, 2003	6.051	6.069	6.051	6.051	10,757	+0.04(+0.65%)
Aug 01, 2003	6.073	6.073	6.007	6.012	19,226	-0.07(-1.08%)
Jul 31, 2003	6.130	6.130	6.034	6.077	17,852	-0.01(-0.22%)
Jul 30, 2003	6.007	6.090	5.986	6.090	27,008	+0.10(+1.75%)
Jul 29, 2003	6.073	6.082	5.986	5.986	36,621	-0.12(-1.93%)
Jul 28, 2003	6.191	6.191	6.099	6.104	35,705	-0.08(-1.34%)
Jul 25, 2003	6.191	6.195	6.187	6.187	8,697	+0.00(+0.07%)
Jul 24, 2003	6.226	6.226	6.139	6.182	29,068	+0.00(+0.00%)
Jul 23, 2003	6.217	6.252	6.160	6.182	24,261	-0.07(-1.05%)
Jul 22, 2003	6.239	6.248	6.213	6.248	13,275	-0.03(-0.49%)
Jul 21, 2003	6.366	6.366	6.239	6.278	45,776	-0.04(-0.69%)
Jul 18, 2003	6.313	6.322	6.270	6.322	37,536	-0.01(-0.21%)
Jul 17, 2003	6.379	6.379	6.331	6.335	42,572	-0.04(-0.62%)
Jul 16, 2003	6.379	6.388	6.344	6.374	33,874	-0.02(-0.34%)
Jul 15, 2003	6.427	6.444	6.392	6.396	22,201	-0.03(-0.48%)
Jul 14, 2003	6.444	6.444	6.401	6.427	23,117	-0.01(-0.20%)
Jul 11, 2003	6.436	6.440	6.436	6.440	10,986	+0.01(+0.14%)
Jul 10, 2003	6.444	6.449	6.405	6.431	13,961	-0.00(-0.07%)
Jul 09, 2003	6.409	6.440	6.405	6.436	13,961	+0.00(+0.00%)
Jul 08, 2003	6.418	6.436	6.401	6.436	10,070	+0.02(+0.27%)
Jul 07, 2003	6.444	6.466	6.418	6.418	21,514	-0.00(-0.07%)
Jul 03, 2003	6.409	6.444	6.409	6.423	13,046	+0.01(+0.14%)
Jul 02, 2003	6.423	6.444	6.414	6.414	7,324	+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.