Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.703	7.703	7.624	7.690	47,928	+0.02(+0.26%)
Nov 26, 2003	7.703	7.703	7.690	7.670	5,933	+0.03(+0.43%)
Nov 25, 2003	7.552	7.716	7.552	7.637	44,428	+0.11(+1.48%)
Nov 24, 2003	7.565	7.565	7.525	7.525	45,950	+0.01(+0.18%)
Nov 21, 2003	7.585	7.578	7.512	7.512	23,279	-0.07(-0.95%)
Nov 20, 2003	7.617	7.617	7.585	7.585	8,976	-0.01(-0.17%)
Nov 19, 2003	7.611	7.703	7.585	7.598	35,907	-0.01(-0.17%)
Nov 18, 2003	7.624	7.657	7.624	7.611	36,364	+0.04(+0.52%)
Nov 17, 2003	7.558	7.591	7.558	7.571	38,038	+0.16(+2.13%)
Nov 14, 2003	7.387	7.427	7.328	7.414	24,800	+0.07(+0.89%)
Nov 13, 2003	7.315	7.348	7.262	7.348	79,119	+0.06(+0.81%)
Nov 12, 2003	7.315	7.335	7.315	7.289	12,476	+0.01(+0.09%)
Nov 11, 2003	7.262	7.289	7.262	7.282	4,716	-0.03(-0.36%)
Nov 10, 2003	7.236	7.315	7.308	7.308	5,781	+0.07(+1.00%)
Nov 07, 2003	7.157	7.282	7.157	7.236	58,882	+0.14(+1.94%)
Nov 06, 2003	7.177	7.177	7.065	7.098	11,411	-0.01(-0.18%)
Nov 05, 2003	7.065	7.124	7.046	7.111	2,890	+0.05(+0.65%)
Nov 04, 2003	7.059	7.065	7.059	7.065	68,316	+0.08(+1.13%)
Nov 03, 2003	6.986	6.986	6.986	6.986	17,649	-0.05(-0.65%)
Oct 31, 2003	7.032	7.032	7.032	7.032	126,286	+0.05(+0.66%)
Oct 30, 2003	6.967	6.986	6.967	6.986	47,319	-0.01(-0.19%)
Oct 29, 2003	6.973	7.026	6.967	7.000	162,955	+0.04(+0.57%)
Oct 28, 2003	6.901	6.967	6.901	6.960	307,195	+0.06(+0.86%)
Oct 27, 2003	6.914	6.954	6.901	6.901	24,344	+0.00(+0.00%)
Oct 24, 2003	6.868	7.000	6.868	6.901	345,538	+0.05(+0.67%)
Oct 23, 2003	6.868	6.868	6.822	6.855	51,731	-0.04(-0.57%)
Oct 22, 2003	6.816	6.901	6.789	6.894	41,841	+0.03(+0.38%)
Oct 21, 2003	6.822	6.868	6.822	6.868	45,037	+0.03(+0.48%)
Oct 20, 2003	6.894	6.894	6.835	6.835	31,647	-0.07(-0.95%)
Oct 17, 2003	6.927	6.934	6.901	6.901	62,991	-0.02(-0.28%)
Oct 16, 2003	7.032	7.032	6.914	6.921	208,905	+0.02(+0.29%)
Oct 15, 2003	6.783	6.901	6.783	6.901	38,494	+0.16(+2.34%)
Oct 14, 2003	6.737	6.743	6.737	6.743	24,040	+0.00(+0.00%)
Oct 13, 2003	6.743	6.743	6.743	6.743	1,065	+0.01(+0.10%)
Oct 10, 2003	6.737	6.737	6.737	6.737	1,521	+0.05(+0.69%)
Oct 09, 2003	6.691	6.691	6.691	6.691	80,032	+0.07(+1.09%)
Oct 08, 2003	6.618	6.618	6.618	6.618	0	+0.00(+0.00%)
Oct 07, 2003	6.638	6.638	6.618	6.618	4,108	-0.02(-0.30%)
Oct 06, 2003	6.638	6.638	6.638	6.638	7,911	+0.02(+0.30%)
Oct 03, 2003	6.599	6.664	6.599	6.618	7,759	+0.01(+0.20%)
Oct 02, 2003	6.572	6.605	6.572	6.605	59,948	+0.00(+0.00%)
Oct 01, 2003	6.572	6.605	6.572	6.605	58,730	+0.03(+0.50%)
Sep 30, 2003	6.638	6.638	6.572	6.572	12,020	-0.04(-0.60%)
Sep 29, 2003	6.612	6.612	6.612	6.612	912	+0.01(+0.20%)
Sep 26, 2003	6.566	6.599	6.566	6.599	131,307	-0.03(-0.40%)
Sep 25, 2003	6.645	6.645	6.625	6.625	456	-0.02(-0.30%)
Sep 24, 2003	6.645	6.645	6.645	6.645	5,781	-0.03(-0.39%)
Sep 23, 2003	6.618	6.671	6.605	6.671	5,781	+0.00(+0.00%)
Sep 22, 2003	6.625	6.625	6.625	6.671	3,347	+0.07(+1.10%)
Sep 19, 2003	6.638	6.638	6.599	6.599	8,368	+0.00(+0.00%)
Sep 18, 2003	6.572	6.599	6.572	6.599	106,963	-0.01(-0.20%)
Sep 17, 2003	6.632	6.632	6.572	6.612	26,170	-0.03(-0.40%)
Sep 16, 2003	6.638	6.638	6.612	6.638	188,060	+0.00(+0.00%)
Sep 15, 2003	6.592	6.638	6.592	6.638	10,498	+0.07(+1.10%)
Sep 12, 2003	6.605	6.625	6.474	6.566	21,605	-0.05(-0.79%)
Sep 11, 2003	6.618	6.618	6.618	6.618	912	+0.00(+0.00%)
Sep 10, 2003	6.638	6.638	6.612	6.618	1,825	-0.03(-0.40%)
Sep 09, 2003	6.618	6.671	6.612	6.645	8,064	+0.03(+0.50%)
Sep 08, 2003	6.625	6.625	6.605	6.612	2,282	+0.03(+0.50%)
Sep 05, 2003	6.579	6.605	6.533	6.579	44,732	+0.01(+0.10%)
Sep 04, 2003	6.599	6.599	6.572	6.572	165,998	-0.07(-0.99%)
Sep 03, 2003	6.645	6.645	6.625	6.638	153,369	+0.00(+0.00%)

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.