Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.904	6.934	6.862	6.862	120,221	-0.03(-0.40%)
Nov 26, 2003	6.881	6.915	6.862	6.889	287,116	-0.03(-0.37%)
Nov 25, 2003	6.798	6.915	6.798	6.915	710,484	+0.08(+1.24%)
Nov 24, 2003	6.586	6.832	6.584	6.830	1,194,669	+0.23(+3.50%)
Nov 21, 2003	6.582	6.713	6.582	6.599	838,720	+0.02(+0.26%)
Nov 20, 2003	6.607	6.645	6.565	6.582	467,213	-0.06(-0.89%)
Nov 19, 2003	6.734	6.756	6.660	6.641	605,349	-0.01(-0.13%)
Nov 18, 2003	6.743	6.768	6.631	6.650	325,304	-0.08(-1.23%)
Nov 17, 2003	6.705	6.787	6.660	6.732	290,888	-0.03(-0.50%)
Nov 14, 2003	6.798	6.804	6.747	6.766	274,387	-0.03(-0.47%)
Nov 13, 2003	6.841	6.841	6.787	6.798	392,251	-0.04(-0.62%)
Nov 12, 2003	6.724	6.841	6.709	6.841	511,058	+0.11(+1.70%)
Nov 11, 2003	6.698	6.730	6.686	6.726	459,669	-0.00(-0.06%)
Nov 10, 2003	6.652	6.711	6.652	6.730	701,526	+0.08(+1.15%)
Nov 07, 2003	6.575	6.660	6.571	6.654	721,799	+0.08(+1.19%)
Nov 06, 2003	6.535	6.575	6.514	6.575	280,516	+0.04(+0.62%)
Nov 05, 2003	6.584	6.626	6.495	6.535	353,120	-0.04(-0.55%)
Nov 04, 2003	6.584	6.626	6.584	6.571	816,453	-0.03(-0.48%)
Nov 03, 2003	6.531	6.586	6.495	6.603	744,429	+0.12(+1.90%)
Oct 31, 2003	6.459	6.491	6.433	6.480	344,163	-0.01(-0.13%)
Oct 30, 2003	6.510	6.522	6.474	6.488	303,617	-0.02(-0.36%)
Oct 29, 2003	6.554	6.556	6.495	6.512	487,014	-0.02(-0.36%)
Oct 28, 2003	6.524	6.575	6.512	6.535	754,329	-0.01(-0.23%)
Oct 27, 2003	6.554	6.556	6.514	6.550	598,749	+0.01(+0.19%)
Oct 24, 2003	6.565	6.569	6.508	6.537	553,961	-0.03(-0.52%)
Oct 23, 2003	6.546	6.571	6.469	6.571	575,176	+0.03(+0.42%)
Oct 22, 2003	6.582	6.584	6.516	6.544	899,538	-0.03(-0.48%)
Oct 21, 2003	6.607	6.620	6.571	6.575	780,731	-0.06(-0.83%)
Oct 20, 2003	6.607	6.631	6.575	6.631	662,395	-0.02(-0.29%)
Oct 17, 2003	6.639	6.639	6.590	6.650	764,701	+0.04(+0.55%)
Oct 16, 2003	6.586	6.614	6.569	6.614	570,933	-0.00(-0.06%)
Oct 15, 2003	6.633	6.669	6.592	6.618	1,133,380	-0.02(-0.26%)
Oct 14, 2003	6.592	6.645	6.588	6.635	866,064	+0.04(+0.68%)
Oct 13, 2003	6.586	6.614	6.584	6.590	554,432	+0.01(+0.10%)
Oct 10, 2003	6.575	6.594	6.552	6.584	450,240	+0.00(+0.00%)
Oct 09, 2003	6.575	6.577	6.575	6.584	1,376,652	+0.00(+0.06%)
Oct 08, 2003	6.588	6.588	6.527	6.580	1,088,592	-0.01(-0.19%)
Oct 07, 2003	6.575	6.597	6.565	6.592	641,651	+0.00(+0.00%)
Oct 06, 2003	6.554	6.586	6.499	6.592	1,313,948	+0.05(+0.75%)
Oct 03, 2003	6.522	6.550	6.467	6.544	1,448,313	+0.19(+2.97%)
Oct 02, 2003	6.247	6.359	6.247	6.355	892,466	+0.15(+2.43%)
Oct 01, 2003	6.130	6.208	6.119	6.204	1,113,108	+0.07(+1.11%)
Sep 30, 2003	6.141	6.155	6.141	6.136	1,068,319	-0.01(-0.21%)
Sep 29, 2003	6.130	6.172	6.121	6.149	1,046,161	-0.01(-0.14%)
Sep 26, 2003	6.211	6.211	6.162	6.158	566,218	-0.02(-0.34%)
Sep 25, 2003	6.253	6.253	6.160	6.179	1,099,907	-0.06(-0.95%)
Sep 24, 2003	6.285	6.298	6.238	6.238	534,631	-0.06(-1.01%)
Sep 23, 2003	6.327	6.342	6.300	6.302	692,097	-0.03(-0.44%)
Sep 22, 2003	6.355	6.374	6.323	6.329	1,037,675	-0.02(-0.33%)
Sep 19, 2003	6.342	6.387	6.342	6.351	908,024	+0.03(+0.54%)
Sep 18, 2003	6.321	6.331	6.304	6.317	574,233	-0.00(-0.07%)
Sep 17, 2003	6.340	6.340	6.306	6.321	469,098	-0.00(-0.07%)
Sep 16, 2003	6.336	6.340	6.325	6.325	500,214	-0.00(-0.03%)
Sep 15, 2003	6.334	6.363	6.310	6.327	708,127	-0.00(-0.07%)
Sep 12, 2003	6.342	6.391	6.331	6.331	1,168,268	-0.01(-0.17%)
Sep 11, 2003	6.346	6.380	6.321	6.342	851,449	+0.02(+0.30%)
Sep 10, 2003	6.334	6.374	6.317	6.323	1,485,086	-0.01(-0.13%)
Sep 09, 2003	6.429	6.429	6.329	6.331	1,169,682	-0.10(-1.61%)
Sep 08, 2003	6.469	6.476	6.414	6.435	943,855	-0.01(-0.23%)
Sep 05, 2003	6.520	6.520	6.418	6.450	1,097,549	-0.07(-1.07%)
Sep 04, 2003	6.565	6.584	6.493	6.520	735,000	-0.02(-0.29%)
Sep 03, 2003	6.480	6.594	6.471	6.539	507,758	+0.04(+0.69%)

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.