Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.773	6.933	6.580	6.687	46,689	-0.09(-1.28%)
Sep 29, 2003	6.767	6.827	6.647	6.773	54,551	+0.19(+2.93%)
Sep 26, 2003	6.527	6.767	6.367	6.581	78,787	+0.15(+2.29%)
Sep 25, 2003	6.660	6.660	6.413	6.433	99,130	-0.10(-1.53%)
Sep 24, 2003	6.587	6.607	6.533	6.533	41,638	-0.05(-0.81%)
Sep 23, 2003	6.587	6.660	6.520	6.587	39,722	-0.05(-0.80%)
Sep 22, 2003	6.567	6.660	6.567	6.640	28,940	+0.02(+0.29%)
Sep 19, 2003	6.612	6.667	6.567	6.621	23,604	+0.03(+0.52%)
Sep 18, 2003	6.800	6.800	6.533	6.587	25,575	+0.03(+0.51%)
Sep 17, 2003	6.553	6.667	6.547	6.553	31,198	-0.02(-0.30%)
Sep 16, 2003	6.533	6.733	6.533	6.573	28,682	-0.09(-1.40%)
Sep 15, 2003	6.667	6.853	6.520	6.667	49,400	-0.16(-2.34%)
Sep 12, 2003	6.740	6.860	6.527	6.827	87,900	-0.01(-0.10%)
Sep 11, 2003	6.993	6.993	6.700	6.833	34,200	-0.02(-0.29%)
Sep 10, 2003	7.040	7.040	6.753	6.853	52,400	-0.09(-1.34%)
Sep 09, 2003	7.000	7.033	6.940	6.947	31,000	-0.05(-0.67%)
Sep 08, 2003	7.067	7.067	6.907	6.993	77,200	+0.01(+0.19%)
Sep 05, 2003	7.060	7.160	6.980	6.980	64,917	-0.08(-1.13%)
Sep 04, 2003	7.267	7.267	7.033	7.060	66,900	-0.17(-2.31%)
Sep 03, 2003	7.233	7.253	7.067	7.227	45,900	-0.01(-0.08%)
Sep 02, 2003	7.007	7.273	7.007	7.233	75,200	+0.23(+3.32%)
Aug 29, 2003	7.200	7.200	7.000	7.000	24,100	-0.10(-1.41%)
Aug 28, 2003	7.127	7.247	7.067	7.100	37,300	-0.06(-0.84%)
Aug 27, 2003	7.160	7.180	7.067	7.160	31,400	+0.13(+1.80%)
Aug 26, 2003	7.067	7.160	6.859	7.033	67,500	-0.05(-0.75%)
Aug 25, 2003	7.267	7.333	6.987	7.087	50,500	-0.16(-2.21%)
Aug 22, 2003	7.333	7.360	7.233	7.247	33,000	-0.07(-0.91%)
Aug 21, 2003	7.260	7.393	7.213	7.313	48,300	+0.03(+0.37%)
Aug 20, 2003	7.313	7.333	7.207	7.287	95,000	-0.03(-0.46%)
Aug 19, 2003	7.200	7.333	7.200	7.320	104,900	+0.12(+1.67%)
Aug 18, 2003	7.120	7.433	7.120	7.200	92,200	+0.08(+1.12%)
Aug 15, 2003	7.187	7.333	7.120	7.120	21,800	-0.21(-2.82%)
Aug 14, 2003	7.140	7.327	7.100	7.327	13,500	+0.15(+2.14%)
Aug 13, 2003	7.133	7.333	6.993	7.173	39,100	+0.04(+0.56%)
Aug 12, 2003	7.107	7.147	7.040	7.133	170,000	+0.05(+0.66%)
Aug 11, 2003	7.000	7.140	7.000	7.087	37,100	+0.09(+1.24%)
Aug 08, 2003	7.147	7.147	7.000	7.000	23,400	-0.05(-0.76%)
Aug 07, 2003	6.873	7.107	6.873	7.053	29,700	+0.10(+1.44%)
Aug 06, 2003	7.193	7.193	6.953	6.953	25,100	-0.13(-1.79%)
Aug 05, 2003	7.067	7.233	7.060	7.080	64,300	+0.02(+0.28%)
Aug 04, 2003	7.127	7.180	6.860	7.060	48,400	-0.07(-1.03%)
Aug 01, 2003	7.067	7.133	6.833	7.133	24,900	+0.07(+1.04%)
Jul 31, 2003	7.033	7.160	6.833	7.060	40,300	+0.09(+1.24%)
Jul 30, 2003	6.773	7.060	6.767	6.973	24,400	-0.06(-0.85%)
Jul 29, 2003	6.967	7.233	6.967	7.033	71,700	-0.19(-2.68%)
Jul 28, 2003	7.247	7.247	6.960	7.227	43,700	+0.16(+2.26%)
Jul 25, 2003	6.807	7.207	6.807	7.067	36,300	+0.06(+0.86%)
Jul 24, 2003	7.233	7.333	6.833	7.007	151,000	-0.35(-4.71%)
Jul 23, 2003	7.380	7.593	7.253	7.353	53,900	-0.02(-0.27%)
Jul 22, 2003	7.093	7.413	7.093	7.373	78,500	+0.12(+1.65%)
Jul 21, 2003	6.967	7.413	6.967	7.253	89,000	+0.19(+2.65%)
Jul 18, 2003	6.967	7.067	6.967	7.066	33,700	+0.09(+1.33%)
Jul 17, 2003	7.260	7.333	6.967	6.973	42,100	-0.34(-4.65%)
Jul 16, 2003	7.073	7.327	6.774	7.313	90,200	+0.05(+0.73%)
Jul 15, 2003	7.467	7.527	7.067	7.260	170,200	-0.08(-1.10%)
Jul 14, 2003	6.760	7.627	6.620	7.341	280,000	+0.63(+9.45%)
Jul 11, 2003	6.600	6.760	6.373	6.707	84,300	+0.17(+2.65%)
Jul 10, 2003	6.627	6.627	6.373	6.533	54,700	+0.07(+1.03%)
Jul 09, 2003	6.427	6.587	6.313	6.467	66,600	+0.04(+0.62%)
Jul 08, 2003	6.560	6.560	6.220	6.427	64,200	-0.09(-1.43%)
Jul 07, 2003	6.340	6.543	6.220	6.520	101,800	+0.34(+5.50%)
Jul 03, 2003	6.107	6.187	6.067	6.180	28,200	+0.08(+1.31%)
Jul 02, 2003	6.180	6.180	6.013	6.100	80,400	+0.02(+0.33%)

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.