Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.178	7.178	7.178	7.178	0	+0.00(+0.00%)
Oct 30, 2003	7.171	7.178	7.171	7.178	43,776	-0.04(-0.59%)
Oct 29, 2003	7.202	7.228	7.202	7.221	16,416	+0.08(+1.13%)
Oct 28, 2003	7.096	7.140	7.096	7.140	25,992	+0.21(+3.02%)
Oct 27, 2003	7.010	7.010	6.931	6.931	18,468	+0.00(+0.04%)
Oct 24, 2003	6.944	6.944	6.820	6.928	23,940	-0.04(-0.55%)
Oct 23, 2003	6.981	7.039	6.966	6.966	10,944	-0.21(-2.95%)
Oct 22, 2003	7.186	7.186	7.178	7.178	15,048	-0.10(-1.31%)
Oct 21, 2003	7.244	7.273	7.244	7.273	27,360	+0.10(+1.43%)
Oct 20, 2003	7.206	7.206	7.171	7.171	19,836	+0.01(+0.10%)
Oct 17, 2003	7.199	7.199	7.164	7.164	21,888	-0.06(-0.81%)
Oct 16, 2003	7.222	7.222	7.222	7.222	684	+0.02(+0.22%)
Oct 15, 2003	7.206	7.206	7.206	7.206	0	+0.00(+0.00%)
Oct 14, 2003	7.129	7.206	7.129	7.206	25,992	+0.04(+0.57%)
Oct 13, 2003	7.237	7.237	7.164	7.165	9,576	+0.02(+0.33%)
Oct 10, 2003	7.142	7.142	7.142	7.142	2,052	-0.04(-0.51%)
Oct 09, 2003	7.133	7.178	7.133	7.178	11,628	+0.13(+1.91%)
Oct 08, 2003	7.044	7.044	7.044	7.044	12,996	-0.01(-0.15%)
Oct 07, 2003	7.054	7.054	7.054	7.054	4,788	+0.07(+0.94%)
Oct 06, 2003	6.995	7.038	6.988	6.988	10,944	-0.01(-0.10%)
Oct 03, 2003	7.003	7.003	6.995	6.995	6,840	+0.29(+4.27%)
Oct 02, 2003	6.709	6.709	6.709	6.709	0	+0.00(+0.00%)
Oct 01, 2003	6.681	6.709	6.681	6.709	6,840	+0.04(+0.66%)
Sep 30, 2003	6.615	6.680	6.608	6.665	34,884	-0.10(-1.43%)
Sep 29, 2003	6.753	6.776	6.738	6.762	12,996	+0.12(+1.87%)
Sep 26, 2003	6.661	6.661	6.637	6.637	19,836	-0.36(-5.12%)
Sep 25, 2003	6.995	6.995	6.995	6.995	0	+0.00(+0.00%)
Sep 24, 2003	6.994	6.995	6.994	6.995	4,104	+0.10(+1.38%)
Sep 23, 2003	6.957	6.957	6.900	6.900	35,568	-0.06(-0.92%)
Sep 22, 2003	6.943	6.965	6.943	6.965	15,732	-0.05(-0.77%)
Sep 19, 2003	7.012	7.019	6.988	7.019	6,156	-0.02(-0.27%)
Sep 18, 2003	7.001	7.038	7.001	7.038	80,029	+0.05(+0.73%)
Sep 17, 2003	7.015	7.015	6.946	6.987	89,605	+0.01(+0.19%)
Sep 16, 2003	6.826	6.974	6.921	6.974	86,185	+0.13(+1.84%)
Sep 15, 2003	6.892	6.892	6.835	6.848	5,472	+0.02(+0.28%)
Sep 12, 2003	6.803	6.829	6.756	6.829	12,312	-0.03(-0.49%)
Sep 11, 2003	6.839	6.871	6.710	6.862	119,017	+0.09(+1.38%)
Sep 10, 2003	6.908	6.908	6.769	6.769	11,628	-0.20(-2.93%)
Sep 09, 2003	7.089	7.091	6.974	6.974	130,646	-0.12(-1.71%)
Sep 08, 2003	7.015	7.098	7.015	7.095	20,520	+0.14(+2.06%)
Sep 05, 2003	6.988	7.045	6.915	6.952	239,403	-0.03(-0.42%)
Sep 04, 2003	6.899	6.988	6.899	6.981	21,888	+0.05(+0.74%)
Sep 03, 2003	6.922	6.974	6.915	6.930	125,173	+0.11(+1.61%)
Sep 02, 2003	6.703	6.820	6.703	6.820	109,441	+0.17(+2.53%)
Aug 29, 2003	6.601	6.652	6.601	6.652	3,420	+0.07(+1.11%)
Aug 28, 2003	6.614	6.614	6.555	6.579	83,449	+0.00(+0.00%)
Aug 27, 2003	6.515	6.579	6.515	6.579	4,104	+0.15(+2.27%)
Aug 26, 2003	6.430	6.433	6.418	6.433	44,460	-0.01(-0.23%)
Aug 25, 2003	6.520	6.528	6.447	6.447	6,156	-0.12(-1.89%)
Aug 22, 2003	6.659	6.659	6.572	6.572	29,412	+0.12(+1.90%)
Aug 21, 2003	6.484	6.484	6.449	6.449	3,420	-0.03(-0.52%)
Aug 20, 2003	6.425	6.482	6.425	6.482	11,628	+0.03(+0.43%)
Aug 19, 2003	6.433	6.455	6.418	6.455	14,364	+0.17(+2.67%)
Aug 18, 2003	6.263	6.286	6.263	6.286	5,472	+0.07(+1.18%)
Aug 15, 2003	6.213	6.213	6.213	6.213	1,368	+0.09(+1.43%)
Aug 14, 2003	6.126	6.126	6.126	6.126	684	-0.06(-0.95%)
Aug 13, 2003	6.184	6.184	6.184	6.184	684	+0.15(+2.55%)
Aug 12, 2003	6.031	6.031	6.031	6.031	27,360	-0.03(-0.48%)
Aug 11, 2003	6.060	6.060	6.060	6.060	2,736	+0.10(+1.59%)
Aug 08, 2003	5.965	5.965	5.965	5.965	1,368	-0.01(-0.24%)
Aug 07, 2003	6.026	6.031	5.979	5.979	12,996	-0.10(-1.56%)
Aug 06, 2003	6.074	6.074	6.074	6.074	3,420	-0.06(-1.02%)
Aug 05, 2003	6.213	6.213	6.137	6.137	14,364	-0.08(-1.34%)
Aug 04, 2003	6.221	6.221	6.221	6.221	1,368	-0.01(-0.12%)

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.