Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2003	6.507	6.751	6.507	6.739	1,215,751	+0.17(+2.66%)
Aug 29, 2003	6.517	6.574	6.477	6.564	648,882	+0.04(+0.64%)
Aug 28, 2003	6.380	6.536	6.237	6.522	1,034,111	+0.15(+2.42%)
Aug 27, 2003	6.372	6.396	6.321	6.368	526,729	-0.02(-0.35%)
Aug 26, 2003	6.372	6.406	6.225	6.391	786,340	+0.00(+0.05%)
Aug 25, 2003	6.437	6.481	6.346	6.387	496,119	-0.06(-0.91%)
Aug 22, 2003	6.579	6.610	6.410	6.446	840,919	-0.10(-1.46%)
Aug 21, 2003	6.437	6.553	6.396	6.541	984,152	+0.12(+1.94%)
Aug 20, 2003	6.477	6.522	6.398	6.417	903,872	-0.06(-0.94%)
Aug 19, 2003	6.488	6.524	6.437	6.477	657,834	-0.01(-0.16%)
Aug 18, 2003	6.493	6.536	6.318	6.488	1,546,979	-0.01(-0.08%)
Aug 15, 2003	6.470	6.522	6.417	6.493	378,298	-0.01(-0.19%)
Aug 14, 2003	6.455	6.529	6.418	6.505	590,260	+0.06(+0.91%)
Aug 13, 2003	6.510	6.519	6.356	6.446	978,665	-0.05(-0.72%)
Aug 12, 2003	6.380	6.507	6.372	6.493	1,479,116	+0.10(+1.60%)
Aug 11, 2003	6.245	6.399	6.235	6.391	1,384,109	+0.11(+1.79%)
Aug 08, 2003	6.218	6.315	6.193	6.278	1,531,962	+0.02(+0.39%)
Aug 07, 2003	6.199	6.257	6.159	6.254	1,021,982	+0.06(+1.04%)
Aug 06, 2003	6.233	6.346	6.178	6.190	851,315	-0.06(-0.89%)
Aug 05, 2003	6.299	6.384	6.233	6.245	1,472,474	-0.05(-0.80%)
Aug 04, 2003	6.276	6.363	6.147	6.296	925,242	+0.05(+0.72%)
Aug 01, 2003	6.415	6.467	6.221	6.250	1,262,822	-0.14(-2.22%)
Jul 31, 2003	6.363	6.545	6.349	6.392	1,406,633	+0.04(+0.60%)
Jul 30, 2003	6.380	6.392	6.257	6.354	987,040	-0.02(-0.27%)
Jul 29, 2003	6.282	6.372	6.136	6.372	1,112,080	+0.07(+1.18%)
Jul 28, 2003	6.384	6.396	6.214	6.297	670,829	-0.06(-0.98%)
Jul 25, 2003	6.238	6.391	6.209	6.360	990,216	+0.14(+2.17%)
Jul 24, 2003	6.289	6.384	6.214	6.225	1,171,280	-0.03(-0.42%)
Jul 23, 2003	6.439	6.441	6.053	6.250	2,738,474	-0.19(-2.93%)
Jul 22, 2003	6.422	6.550	6.347	6.439	721,076	+0.03(+0.51%)
Jul 21, 2003	6.536	6.557	6.320	6.406	1,042,485	-0.13(-1.99%)
Jul 18, 2003	6.512	6.609	6.233	6.536	707,215	+0.06(+0.91%)
Jul 17, 2003	6.552	6.585	6.446	6.477	918,311	-0.10(-1.55%)
Jul 16, 2003	6.519	6.590	6.479	6.579	725,119	+0.10(+1.47%)
Jul 15, 2003	6.540	6.579	6.465	6.484	830,234	-0.05(-0.79%)
Jul 14, 2003	6.465	6.586	6.425	6.536	1,008,409	+0.12(+1.86%)
Jul 11, 2003	6.387	6.526	6.370	6.417	1,005,233	+0.03(+0.54%)
Jul 10, 2003	6.417	6.460	6.353	6.382	912,535	-0.03(-0.41%)
Jul 09, 2003	6.422	6.431	6.346	6.408	1,037,865	+0.03(+0.46%)
Jul 08, 2003	6.174	6.437	6.174	6.379	2,252,462	+0.19(+3.02%)
Jul 07, 2003	6.060	6.206	6.029	6.192	1,566,327	+0.16(+2.73%)
Jul 03, 2003	6.077	6.148	6.015	6.027	495,830	-0.10(-1.67%)
Jul 02, 2003	6.122	6.145	6.060	6.129	1,003,500	-0.00(-0.03%)

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.