Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.101	7.180	7.081	7.131	597,668	+0.05(+0.72%)
Nov 26, 2003	7.041	7.186	6.958	7.081	1,168,842	+0.02(+0.31%)
Nov 25, 2003	7.072	7.110	6.959	7.059	1,222,916	+0.01(+0.15%)
Nov 24, 2003	6.938	7.084	6.836	7.048	1,775,108	+0.12(+1.67%)
Nov 21, 2003	6.943	6.990	6.862	6.932	2,521,827	-0.01(-0.16%)
Nov 20, 2003	6.916	7.131	6.916	6.943	1,676,538	-0.11(-1.52%)
Nov 19, 2003	6.972	7.092	6.907	7.050	1,495,231	+0.09(+1.30%)
Nov 18, 2003	7.104	7.113	6.936	6.959	1,672,896	-0.14(-1.96%)
Nov 17, 2003	7.287	7.343	6.976	7.099	2,502,776	-0.20(-2.73%)
Nov 14, 2003	7.325	7.407	7.208	7.298	5,492,328	-0.40(-5.22%)
Nov 13, 2003	7.608	7.718	7.550	7.700	1,194,290	+0.08(+1.00%)
Nov 12, 2003	7.432	7.787	7.396	7.624	1,281,516	+0.23(+3.06%)
Nov 11, 2003	7.490	7.535	7.354	7.398	1,222,347	-0.10(-1.28%)
Nov 10, 2003	7.456	7.534	7.439	7.494	1,049,061	+0.01(+0.19%)
Nov 07, 2003	7.418	7.519	7.405	7.479	1,050,301	+0.07(+1.00%)
Nov 06, 2003	7.334	7.436	7.282	7.405	891,447	+0.09(+1.24%)
Nov 05, 2003	7.334	7.405	7.186	7.314	1,083,270	+0.00(+0.00%)
Nov 04, 2003	7.253	7.403	7.227	7.314	883,777	+0.03(+0.45%)
Nov 03, 2003	7.099	7.309	7.063	7.282	955,477	+0.16(+2.19%)
Oct 31, 2003	7.099	7.180	7.072	7.126	663,938	+0.01(+0.15%)
Oct 30, 2003	7.150	7.242	7.115	7.115	997,497	-0.03(-0.48%)
Oct 29, 2003	7.211	7.271	7.112	7.150	1,014,839	-0.12(-1.72%)
Oct 28, 2003	7.153	7.275	7.057	7.275	1,945,749	+0.11(+1.52%)
Oct 27, 2003	7.217	7.389	7.083	7.166	1,315,617	-0.02(-0.23%)
Oct 24, 2003	6.945	7.209	6.916	7.182	1,345,988	+0.16(+2.22%)
Oct 23, 2003	7.037	7.133	6.956	7.026	1,074,029	-0.01(-0.13%)
Oct 22, 2003	7.238	7.238	6.959	7.035	1,454,219	-0.23(-3.19%)
Oct 21, 2003	7.271	7.329	7.198	7.267	690,783	-0.02(-0.22%)
Oct 20, 2003	7.146	7.284	7.063	7.284	727,051	+0.14(+1.93%)
Oct 17, 2003	7.296	7.296	7.081	7.146	1,056,472	-0.09(-1.18%)
Oct 16, 2003	7.226	7.298	7.198	7.231	643,686	+0.03(+0.40%)
Oct 15, 2003	7.244	7.262	7.066	7.202	1,018,367	-0.05(-0.72%)
Oct 14, 2003	7.226	7.365	7.211	7.255	1,093,442	+0.03(+0.35%)
Oct 13, 2003	7.153	7.271	7.144	7.229	621,371	+0.10(+1.40%)
Oct 10, 2003	7.119	7.227	7.072	7.130	932,561	+0.03(+0.48%)
Oct 09, 2003	7.030	7.246	6.997	7.095	1,074,786	+0.12(+1.77%)
Oct 08, 2003	7.074	7.106	6.945	6.972	1,024,334	-0.08(-1.13%)
Oct 07, 2003	7.050	7.072	6.954	7.052	785,068	+0.04(+0.52%)
Oct 06, 2003	7.072	7.112	7.010	7.016	828,905	-0.05(-0.67%)
Oct 03, 2003	6.990	7.106	6.927	7.063	1,044,511	+0.11(+1.62%)
Oct 02, 2003	7.026	7.032	6.836	6.950	746,886	-0.05(-0.75%)
Oct 01, 2003	6.809	7.008	6.746	7.003	959,619	+0.26(+3.81%)
Sep 30, 2003	6.873	6.887	6.728	6.746	951,374	-0.13(-1.87%)
Sep 29, 2003	6.746	6.900	6.735	6.874	654,084	+0.12(+1.85%)
Sep 26, 2003	6.731	6.838	6.682	6.749	963,887	-0.02(-0.35%)
Sep 25, 2003	6.863	6.970	6.791	6.773	1,175,560	-0.09(-1.32%)
Sep 24, 2003	6.954	7.128	6.863	6.863	1,047,816	-0.28(-3.90%)
Sep 23, 2003	7.026	7.179	7.014	7.142	865,847	+0.12(+1.65%)
Sep 22, 2003	7.117	7.177	7.019	7.026	913,253	-0.15(-2.04%)
Sep 19, 2003	7.410	7.425	6.818	7.173	2,412,897	-0.23(-3.13%)
Sep 18, 2003	7.144	7.405	7.101	7.405	1,270,588	+0.31(+4.31%)
Sep 17, 2003	7.260	7.304	7.099	7.099	932,448	-0.15(-2.10%)
Sep 16, 2003	7.155	7.265	7.068	7.251	1,305,854	+0.21(+2.96%)
Sep 15, 2003	7.019	7.075	6.994	7.043	1,193,028	+0.03(+0.46%)
Sep 12, 2003	7.021	7.037	6.916	7.010	849,284	+0.03(+0.39%)
Sep 11, 2003	6.952	7.032	6.889	6.983	789,094	+0.03(+0.42%)
Sep 10, 2003	6.988	7.039	6.891	6.954	770,595	-0.05(-0.67%)
Sep 09, 2003	6.987	7.052	6.927	7.001	1,087,558	-0.04(-0.62%)
Sep 08, 2003	6.921	7.084	6.903	7.045	797,101	+0.14(+2.05%)
Sep 05, 2003	7.068	7.081	6.887	6.903	806,488	-0.17(-2.41%)
Sep 04, 2003	7.130	7.153	7.019	7.074	1,597,791	-0.03(-0.48%)
Sep 03, 2003	7.008	7.150	7.001	7.108	1,658,809	+0.06(+0.85%)

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.