Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.793	6.869	6.774	6.822	624,778	+0.05(+0.72%)
Nov 26, 2003	6.735	6.874	6.656	6.774	1,221,860	+0.02(+0.31%)
Nov 25, 2003	6.765	6.801	6.657	6.753	1,278,387	+0.01(+0.15%)
Nov 24, 2003	6.637	6.777	6.540	6.742	1,855,626	+0.11(+1.67%)
Nov 21, 2003	6.642	6.687	6.564	6.631	2,636,215	-0.01(-0.16%)
Nov 20, 2003	6.616	6.822	6.616	6.642	1,752,585	-0.10(-1.52%)
Nov 19, 2003	6.670	6.784	6.607	6.744	1,563,054	+0.09(+1.30%)
Nov 18, 2003	6.796	6.805	6.635	6.657	1,748,778	-0.13(-1.96%)
Nov 17, 2003	6.971	7.025	6.673	6.791	2,616,300	-0.19(-2.73%)
Nov 14, 2003	7.007	7.085	6.895	6.981	5,741,457	-0.38(-5.22%)
Nov 13, 2003	7.278	7.383	7.222	7.366	1,248,463	+0.07(+1.00%)
Nov 12, 2003	7.110	7.449	7.075	7.293	1,339,645	+0.22(+3.06%)
Nov 11, 2003	7.165	7.208	7.035	7.077	1,277,792	-0.09(-1.28%)
Nov 10, 2003	7.132	7.207	7.117	7.168	1,096,646	+0.01(+0.19%)
Nov 07, 2003	7.096	7.193	7.084	7.155	1,097,942	+0.07(+1.00%)
Nov 06, 2003	7.016	7.113	6.966	7.084	931,882	+0.09(+1.24%)
Nov 05, 2003	7.016	7.084	6.874	6.997	1,132,407	+0.00(+0.00%)
Nov 04, 2003	6.938	7.082	6.914	6.997	923,864	+0.03(+0.45%)
Nov 03, 2003	6.791	6.992	6.756	6.966	998,817	+0.15(+2.19%)
Oct 31, 2003	6.791	6.869	6.765	6.817	694,053	+0.01(+0.15%)
Oct 30, 2003	6.839	6.928	6.806	6.806	1,042,743	-0.03(-0.48%)
Oct 29, 2003	6.898	6.955	6.803	6.839	1,060,871	-0.12(-1.72%)
Oct 28, 2003	6.843	6.959	6.751	6.959	2,034,007	+0.10(+1.52%)
Oct 27, 2003	6.903	7.068	6.775	6.855	1,375,293	-0.02(-0.23%)
Oct 24, 2003	6.644	6.897	6.616	6.870	1,407,041	+0.15(+2.22%)
Oct 23, 2003	6.732	6.824	6.654	6.722	1,122,747	-0.01(-0.13%)
Oct 22, 2003	6.924	6.924	6.657	6.730	1,520,182	-0.22(-3.19%)
Oct 21, 2003	6.955	7.011	6.886	6.952	722,116	-0.02(-0.22%)
Oct 20, 2003	6.836	6.968	6.756	6.968	760,030	+0.13(+1.93%)
Oct 17, 2003	6.980	6.980	6.774	6.836	1,104,393	-0.08(-1.18%)
Oct 16, 2003	6.912	6.981	6.886	6.917	672,883	+0.03(+0.40%)
Oct 15, 2003	6.929	6.947	6.760	6.890	1,064,560	-0.05(-0.72%)
Oct 14, 2003	6.912	7.045	6.898	6.940	1,143,040	+0.02(+0.35%)
Oct 13, 2003	6.843	6.955	6.834	6.916	649,556	+0.10(+1.40%)
Oct 10, 2003	6.810	6.914	6.765	6.820	974,861	+0.03(+0.48%)
Oct 09, 2003	6.725	6.931	6.694	6.787	1,123,537	+0.12(+1.77%)
Oct 08, 2003	6.767	6.798	6.644	6.670	1,070,797	-0.08(-1.13%)
Oct 07, 2003	6.744	6.765	6.652	6.746	820,679	+0.03(+0.52%)
Oct 06, 2003	6.765	6.803	6.706	6.711	866,503	-0.05(-0.67%)
Oct 03, 2003	6.687	6.798	6.626	6.756	1,091,890	+0.11(+1.62%)
Oct 02, 2003	6.722	6.727	6.540	6.649	780,765	-0.05(-0.75%)
Oct 01, 2003	6.514	6.704	6.453	6.699	1,003,147	+0.25(+3.81%)
Sep 30, 2003	6.574	6.588	6.436	6.453	994,528	-0.12(-1.87%)
Sep 29, 2003	6.453	6.600	6.443	6.576	683,752	+0.12(+1.85%)
Sep 26, 2003	6.439	6.541	6.392	6.457	1,007,609	-0.02(-0.35%)
Sep 25, 2003	6.566	6.668	6.496	6.479	1,228,882	-0.09(-1.32%)
Sep 24, 2003	6.652	6.819	6.566	6.566	1,095,345	-0.27(-3.90%)
Sep 23, 2003	6.722	6.867	6.709	6.832	905,121	+0.11(+1.65%)
Sep 22, 2003	6.808	6.865	6.715	6.722	954,678	-0.14(-2.04%)
Sep 19, 2003	7.089	7.103	6.522	6.862	2,522,345	-0.22(-3.13%)
Sep 18, 2003	6.834	7.084	6.793	7.084	1,328,221	+0.29(+4.31%)
Sep 17, 2003	6.945	6.987	6.791	6.791	974,743	-0.15(-2.10%)
Sep 16, 2003	6.845	6.950	6.761	6.936	1,365,087	+0.20(+2.96%)
Sep 15, 2003	6.715	6.768	6.690	6.737	1,247,143	+0.03(+0.46%)
Sep 12, 2003	6.716	6.732	6.616	6.706	887,807	+0.03(+0.39%)
Sep 11, 2003	6.651	6.727	6.590	6.680	824,887	+0.03(+0.42%)
Sep 10, 2003	6.685	6.734	6.592	6.652	805,549	-0.05(-0.67%)
Sep 09, 2003	6.683	6.746	6.626	6.697	1,136,889	-0.04(-0.62%)
Sep 08, 2003	6.621	6.777	6.604	6.739	833,257	+0.14(+2.05%)
Sep 05, 2003	6.761	6.774	6.588	6.604	843,070	-0.16(-2.41%)
Sep 04, 2003	6.820	6.843	6.715	6.767	1,670,266	-0.03(-0.48%)
Sep 03, 2003	6.704	6.839	6.697	6.800	1,734,052	+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.