Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.789	6.865	6.770	6.818	625,110	+0.05(+0.72%)
Nov 26, 2003	6.732	6.870	6.652	6.770	1,222,509	+0.02(+0.31%)
Nov 25, 2003	6.761	6.798	6.654	6.749	1,279,066	+0.01(+0.15%)
Nov 24, 2003	6.633	6.773	6.536	6.739	1,856,612	+0.11(+1.67%)
Nov 21, 2003	6.638	6.683	6.560	6.628	2,637,615	-0.01(-0.16%)
Nov 20, 2003	6.612	6.818	6.612	6.638	1,753,515	-0.10(-1.52%)
Nov 19, 2003	6.666	6.780	6.604	6.740	1,563,884	+0.09(+1.30%)
Nov 18, 2003	6.792	6.801	6.631	6.654	1,749,706	-0.13(-1.96%)
Nov 17, 2003	6.967	7.021	6.670	6.787	2,617,690	-0.19(-2.73%)
Nov 14, 2003	7.004	7.082	6.891	6.978	5,744,505	-0.38(-5.22%)
Nov 13, 2003	7.274	7.379	7.218	7.362	1,249,125	+0.07(+1.00%)
Nov 12, 2003	7.106	7.445	7.071	7.289	1,340,356	+0.22(+3.06%)
Nov 11, 2003	7.161	7.205	7.031	7.073	1,278,471	-0.09(-1.28%)
Nov 10, 2003	7.128	7.203	7.113	7.165	1,097,229	+0.01(+0.19%)
Nov 07, 2003	7.092	7.189	7.080	7.151	1,098,525	+0.07(+1.00%)
Nov 06, 2003	7.012	7.109	6.962	7.080	932,377	+0.09(+1.24%)
Nov 05, 2003	7.012	7.080	6.870	6.993	1,133,008	+0.00(+0.00%)
Nov 04, 2003	6.934	7.078	6.910	6.993	924,355	+0.03(+0.45%)
Nov 03, 2003	6.787	6.988	6.753	6.962	999,348	+0.15(+2.19%)
Oct 31, 2003	6.787	6.865	6.761	6.813	694,422	+0.01(+0.15%)
Oct 30, 2003	6.836	6.924	6.803	6.803	1,043,297	-0.03(-0.48%)
Oct 29, 2003	6.895	6.952	6.799	6.836	1,061,435	-0.12(-1.72%)
Oct 28, 2003	6.839	6.955	6.747	6.955	2,035,087	+0.10(+1.52%)
Oct 27, 2003	6.900	7.064	6.772	6.851	1,376,023	-0.02(-0.23%)
Oct 24, 2003	6.640	6.893	6.612	6.867	1,407,788	+0.15(+2.22%)
Oct 23, 2003	6.728	6.820	6.650	6.718	1,123,343	-0.01(-0.13%)
Oct 22, 2003	6.921	6.921	6.654	6.727	1,520,989	-0.22(-3.19%)
Oct 21, 2003	6.952	7.007	6.882	6.948	722,500	-0.02(-0.22%)
Oct 20, 2003	6.832	6.964	6.753	6.964	760,434	+0.13(+1.93%)
Oct 17, 2003	6.976	6.976	6.770	6.832	1,104,979	-0.08(-1.18%)
Oct 16, 2003	6.908	6.978	6.882	6.914	673,240	+0.03(+0.40%)
Oct 15, 2003	6.926	6.943	6.756	6.886	1,065,125	-0.05(-0.72%)
Oct 14, 2003	6.908	7.042	6.895	6.936	1,143,647	+0.02(+0.35%)
Oct 13, 2003	6.839	6.952	6.831	6.912	649,901	+0.10(+1.40%)
Oct 10, 2003	6.806	6.910	6.761	6.817	975,379	+0.03(+0.48%)
Oct 09, 2003	6.721	6.927	6.690	6.784	1,124,134	+0.12(+1.77%)
Oct 08, 2003	6.763	6.794	6.640	6.666	1,071,366	-0.08(-1.13%)
Oct 07, 2003	6.740	6.761	6.649	6.742	821,114	+0.03(+0.52%)
Oct 06, 2003	6.761	6.799	6.702	6.708	866,963	-0.05(-0.67%)
Oct 03, 2003	6.683	6.794	6.623	6.753	1,092,470	+0.11(+1.62%)
Oct 02, 2003	6.718	6.723	6.536	6.645	781,179	-0.05(-0.75%)
Oct 01, 2003	6.510	6.701	6.450	6.695	1,003,679	+0.25(+3.81%)
Sep 30, 2003	6.571	6.585	6.432	6.450	995,056	-0.12(-1.87%)
Sep 29, 2003	6.450	6.597	6.439	6.573	684,116	+0.12(+1.85%)
Sep 26, 2003	6.436	6.538	6.389	6.453	1,008,144	-0.02(-0.35%)
Sep 25, 2003	6.562	6.664	6.493	6.476	1,229,535	-0.09(-1.32%)
Sep 24, 2003	6.649	6.815	6.562	6.562	1,095,926	-0.27(-3.90%)
Sep 23, 2003	6.718	6.863	6.706	6.829	905,602	+0.11(+1.65%)
Sep 22, 2003	6.805	6.862	6.711	6.718	955,185	-0.14(-2.04%)
Sep 19, 2003	7.085	7.099	6.519	6.858	2,523,684	-0.22(-3.13%)
Sep 18, 2003	6.831	7.080	6.789	7.080	1,328,926	+0.29(+4.31%)
Sep 17, 2003	6.941	6.983	6.787	6.787	975,261	-0.15(-2.10%)
Sep 16, 2003	6.841	6.947	6.758	6.933	1,365,812	+0.20(+2.96%)
Sep 15, 2003	6.711	6.765	6.687	6.734	1,247,806	+0.03(+0.47%)
Sep 12, 2003	6.713	6.728	6.612	6.702	888,278	+0.03(+0.39%)
Sep 11, 2003	6.647	6.723	6.586	6.676	825,325	+0.03(+0.42%)
Sep 10, 2003	6.682	6.730	6.588	6.649	805,977	-0.05(-0.67%)
Sep 09, 2003	6.680	6.742	6.623	6.694	1,137,493	-0.04(-0.62%)
Sep 08, 2003	6.618	6.773	6.600	6.735	833,699	+0.14(+2.05%)
Sep 05, 2003	6.758	6.770	6.585	6.600	843,518	-0.16(-2.41%)
Sep 04, 2003	6.817	6.839	6.711	6.763	1,671,153	-0.03(-0.48%)
Sep 03, 2003	6.701	6.836	6.694	6.796	1,734,973	+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.