Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.876	6.891	6.731	6.749	950,869	-0.13(-1.87%)
Sep 29, 2003	6.749	6.903	6.738	6.878	653,736	+0.13(+1.85%)
Sep 26, 2003	6.735	6.842	6.686	6.753	963,376	-0.02(-0.35%)
Sep 25, 2003	6.867	6.974	6.795	6.777	1,174,936	-0.09(-1.32%)
Sep 24, 2003	6.958	7.132	6.867	6.867	1,047,260	-0.28(-3.90%)
Sep 23, 2003	7.030	7.182	7.017	7.146	865,387	+0.12(+1.65%)
Sep 22, 2003	7.121	7.181	7.023	7.030	912,769	-0.15(-2.04%)
Sep 19, 2003	7.414	7.429	6.822	7.177	2,411,616	-0.23(-3.13%)
Sep 18, 2003	7.148	7.409	7.104	7.409	1,269,913	+0.31(+4.31%)
Sep 17, 2003	7.264	7.307	7.103	7.103	931,953	-0.15(-2.10%)
Sep 16, 2003	7.159	7.269	7.072	7.255	1,305,161	+0.21(+2.96%)
Sep 15, 2003	7.023	7.079	6.998	7.046	1,192,395	+0.03(+0.46%)
Sep 12, 2003	7.025	7.041	6.920	7.014	848,833	+0.03(+0.39%)
Sep 11, 2003	6.956	7.036	6.892	6.987	788,675	+0.03(+0.42%)
Sep 10, 2003	6.992	7.043	6.894	6.958	770,186	-0.05(-0.67%)
Sep 09, 2003	6.990	7.056	6.931	7.005	1,086,981	-0.04(-0.62%)
Sep 08, 2003	6.925	7.088	6.907	7.048	796,678	+0.14(+2.05%)
Sep 05, 2003	7.072	7.085	6.891	6.907	806,060	-0.17(-2.41%)
Sep 04, 2003	7.133	7.157	7.023	7.077	1,596,943	-0.03(-0.48%)
Sep 03, 2003	7.012	7.153	7.005	7.112	1,657,929	+0.06(+0.85%)
Sep 02, 2003	6.809	7.065	6.809	7.052	1,161,764	+0.18(+2.66%)
Aug 29, 2003	6.820	6.880	6.778	6.869	620,067	+0.04(+0.64%)
Aug 28, 2003	6.677	6.840	6.526	6.825	988,189	+0.16(+2.42%)
Aug 27, 2003	6.668	6.693	6.615	6.664	503,339	-0.02(-0.35%)
Aug 26, 2003	6.668	6.704	6.514	6.688	751,421	+0.00(+0.05%)
Aug 25, 2003	6.737	6.782	6.641	6.684	474,088	-0.06(-0.91%)
Aug 22, 2003	6.885	6.918	6.708	6.746	803,576	-0.10(-1.46%)
Aug 21, 2003	6.737	6.858	6.693	6.845	940,449	+0.13(+1.94%)
Aug 20, 2003	6.778	6.825	6.695	6.715	863,734	-0.06(-0.94%)
Aug 19, 2003	6.789	6.827	6.737	6.778	628,622	-0.01(-0.16%)
Aug 18, 2003	6.795	6.840	6.612	6.789	1,478,283	-0.01(-0.08%)
Aug 15, 2003	6.771	6.825	6.715	6.795	361,499	-0.01(-0.19%)
Aug 14, 2003	6.755	6.833	6.717	6.807	564,049	+0.06(+0.91%)
Aug 13, 2003	6.813	6.822	6.651	6.746	935,206	-0.05(-0.72%)
Aug 12, 2003	6.677	6.809	6.668	6.795	1,413,434	+0.11(+1.60%)
Aug 11, 2003	6.536	6.697	6.525	6.688	1,322,645	+0.12(+1.79%)
Aug 08, 2003	6.507	6.608	6.481	6.570	1,463,934	+0.03(+0.39%)
Aug 07, 2003	6.487	6.548	6.445	6.545	976,599	+0.07(+1.03%)
Aug 06, 2003	6.523	6.641	6.465	6.478	813,511	-0.06(-0.89%)
Aug 05, 2003	6.592	6.680	6.523	6.536	1,407,087	-0.05(-0.80%)
Aug 04, 2003	6.568	6.659	6.432	6.588	884,155	+0.05(+0.72%)
Aug 01, 2003	6.713	6.767	6.510	6.541	1,206,745	-0.15(-2.22%)
Jul 31, 2003	6.659	6.849	6.644	6.690	1,344,170	+0.04(+0.60%)
Jul 30, 2003	6.677	6.690	6.548	6.650	943,209	-0.02(-0.27%)
Jul 29, 2003	6.574	6.668	6.421	6.668	1,062,697	+0.08(+1.18%)
Jul 28, 2003	6.680	6.693	6.503	6.590	641,040	-0.07(-0.98%)
Jul 25, 2003	6.528	6.688	6.497	6.655	946,245	+0.14(+2.17%)
Jul 24, 2003	6.581	6.680	6.503	6.514	1,119,267	-0.03(-0.42%)
Jul 23, 2003	6.738	6.740	6.334	6.541	2,616,868	-0.20(-2.93%)
Jul 22, 2003	6.720	6.854	6.642	6.738	689,056	+0.03(+0.51%)
Jul 21, 2003	6.840	6.862	6.613	6.704	996,192	-0.14(-1.99%)
Jul 18, 2003	6.815	6.916	6.523	6.840	675,810	+0.06(+0.91%)
Jul 17, 2003	6.856	6.891	6.746	6.778	877,532	-0.11(-1.55%)
Jul 16, 2003	6.822	6.896	6.780	6.885	692,919	+0.10(+1.47%)
Jul 15, 2003	6.844	6.885	6.766	6.786	793,366	-0.05(-0.79%)
Jul 14, 2003	6.766	6.892	6.724	6.840	963,630	+0.13(+1.86%)
Jul 11, 2003	6.684	6.829	6.666	6.715	960,594	+0.04(+0.54%)
Jul 10, 2003	6.715	6.760	6.648	6.679	872,013	-0.03(-0.41%)
Jul 09, 2003	6.720	6.729	6.640	6.706	991,777	+0.03(+0.46%)
Jul 08, 2003	6.461	6.737	6.461	6.675	2,152,438	+0.20(+3.02%)
Jul 07, 2003	6.342	6.495	6.309	6.479	1,496,772	+0.17(+2.73%)
Jul 03, 2003	6.360	6.433	6.295	6.307	473,812	-0.11(-1.67%)
Jul 02, 2003	6.407	6.430	6.342	6.414	958,938	-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.