Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.111	7.246	7.111	7.196	12,258	-0.06(-0.88%)
Oct 30, 2003	7.331	7.331	7.161	7.260	13,244	-0.07(-0.97%)
Oct 29, 2003	7.282	7.331	7.239	7.331	19,021	+0.01(+0.10%)
Oct 28, 2003	7.267	7.324	7.140	7.324	14,513	+0.00(+0.00%)
Oct 27, 2003	7.168	7.324	7.168	7.324	47,484	+0.22(+3.10%)
Oct 24, 2003	7.204	7.204	7.047	7.104	24,235	-0.10(-1.38%)
Oct 23, 2003	7.133	7.303	7.054	7.204	89,896	+0.15(+2.11%)
Oct 22, 2003	7.111	7.133	7.054	7.054	32,689	-0.06(-0.90%)
Oct 21, 2003	7.097	7.182	7.069	7.118	24,528	+0.04(+0.50%)
Oct 20, 2003	7.168	7.204	7.047	7.083	41,815	+0.00(+0.00%)
Oct 17, 2003	7.239	7.239	7.083	7.083	18,341	-0.01(-0.20%)
Oct 16, 2003	7.125	7.133	7.097	7.097	13,464	-0.03(-0.40%)
Oct 15, 2003	7.161	7.250	7.026	7.125	25,644	-0.13(-1.76%)
Oct 14, 2003	7.196	7.260	7.196	7.253	13,361	+0.01(+0.20%)
Oct 13, 2003	7.179	7.253	7.069	7.239	27,521	+0.10(+1.39%)
Oct 10, 2003	7.274	7.274	7.033	7.140	13,464	-0.12(-1.66%)
Oct 09, 2003	7.168	7.274	7.097	7.260	28,885	+0.19(+2.71%)
Oct 08, 2003	7.239	7.239	7.062	7.069	25,644	-0.18(-2.54%)
Oct 07, 2003	7.239	7.253	7.154	7.253	18,313	+0.10(+1.39%)
Oct 06, 2003	7.239	7.239	6.998	7.154	30,756	-0.01(-0.20%)
Oct 03, 2003	7.133	7.204	7.062	7.168	51,729	+0.04(+0.50%)
Oct 02, 2003	7.090	7.133	6.976	7.133	14,462	+0.04(+0.50%)
Oct 01, 2003	7.047	7.125	6.948	7.097	25,224	+0.14(+2.04%)
Sep 30, 2003	6.998	7.062	6.849	6.955	30,419	-0.04(-0.51%)
Sep 29, 2003	6.976	7.069	6.813	6.991	23,454	+0.00(+0.00%)
Sep 26, 2003	7.232	7.239	6.955	6.991	24,376	-0.10(-1.40%)
Sep 25, 2003	7.040	7.168	6.991	7.090	51,927	+0.05(+0.71%)
Sep 24, 2003	7.097	7.140	7.033	7.040	51,939	-0.06(-0.80%)
Sep 23, 2003	7.026	7.125	7.026	7.097	19,908	-0.02(-0.30%)
Sep 22, 2003	7.097	7.118	7.047	7.118	16,635	+0.02(+0.30%)
Sep 19, 2003	7.063	7.125	7.047	7.097	24,939	+0.00(+0.03%)
Sep 18, 2003	6.998	7.111	6.955	7.095	19,021	+0.01(+0.17%)
Sep 17, 2003	7.062	7.097	6.991	7.083	21,036	+0.06(+0.81%)
Sep 16, 2003	7.062	7.076	6.991	7.026	18,017	-0.01(-0.11%)
Sep 15, 2003	6.969	7.062	6.920	7.034	30,998	-0.01(-0.09%)
Sep 12, 2003	6.948	7.062	6.920	7.040	22,403	+0.00(+0.00%)
Sep 11, 2003	6.976	7.040	6.849	7.040	66,647	+0.20(+2.90%)
Sep 10, 2003	6.920	6.998	6.834	6.842	50,443	-0.06(-0.82%)
Sep 09, 2003	7.026	7.026	6.884	6.898	57,911	-0.14(-2.02%)
Sep 08, 2003	6.813	7.040	6.813	7.040	33,816	+0.24(+3.55%)
Sep 05, 2003	6.941	6.941	6.799	6.799	73,037	-0.15(-2.15%)
Sep 04, 2003	6.884	6.984	6.813	6.948	80,455	-0.03(-0.43%)
Sep 03, 2003	6.994	6.998	6.884	6.978	72,847	-0.01(-0.18%)
Sep 02, 2003	6.863	7.054	6.863	6.991	50,443	+0.13(+1.86%)
Aug 29, 2003	7.026	7.054	6.849	6.863	65,520	-0.16(-2.32%)
Aug 28, 2003	7.062	7.062	6.998	7.026	21,840	+0.01(+0.20%)
Aug 27, 2003	7.062	7.062	7.005	7.012	19,303	-0.05(-0.70%)
Aug 26, 2003	7.062	7.062	6.976	7.062	34,239	+0.01(+0.10%)
Aug 25, 2003	7.033	7.062	7.026	7.054	22,544	+0.02(+0.30%)
Aug 22, 2003	7.069	7.069	7.033	7.033	24,517	-0.03(-0.40%)
Aug 21, 2003	7.062	7.062	7.040	7.062	16,908	+0.02(+0.30%)
Aug 20, 2003	7.054	7.062	7.040	7.040	17,753	-0.02(-0.30%)
Aug 19, 2003	7.033	7.097	6.991	7.062	21,840	+0.00(+0.00%)
Aug 18, 2003	7.097	7.097	6.962	7.062	21,558	+0.03(+0.40%)
Aug 15, 2003	7.076	7.097	7.033	7.033	40,298	-0.03(-0.40%)
Aug 14, 2003	7.097	7.097	7.040	7.062	10,567	-0.02(-0.30%)
Aug 13, 2003	7.065	7.097	7.033	7.083	46,216	+0.02(+0.30%)
Aug 12, 2003	7.097	7.097	6.998	7.062	50,443	+0.00(+0.00%)
Aug 11, 2003	7.019	7.090	6.998	7.062	53,261	+0.04(+0.51%)
Aug 08, 2003	7.204	7.274	7.026	7.026	44,948	-0.04(-0.60%)
Aug 07, 2003	7.083	7.090	7.062	7.069	21,417	-0.01(-0.20%)
Aug 06, 2003	7.034	7.097	7.033	7.083	15,781	+0.04(+0.60%)
Aug 05, 2003	7.090	7.133	7.033	7.040	40,016	-0.02(-0.30%)
Aug 04, 2003	7.133	7.133	7.019	7.062	21,135	+0.02(+0.30%)

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.