Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.143	6.150	6.000	6.144	17,520	+0.10(+1.72%)
Aug 28, 2003	6.039	6.040	6.039	6.040	1,051	-0.11(-1.74%)
Aug 27, 2003	6.157	6.157	6.037	6.147	4,905	+0.09(+1.41%)
Aug 26, 2003	6.075	6.146	6.057	6.061	15,418	-0.02(-0.35%)
Aug 25, 2003	6.151	6.211	6.080	6.083	8,059	-0.04(-0.65%)
Aug 22, 2003	6.301	6.301	6.121	6.123	12,614	-0.13(-2.10%)
Aug 21, 2003	6.274	6.278	6.250	6.254	44,852	+0.05(+0.81%)
Aug 20, 2003	6.216	6.293	6.204	6.204	3,854	+0.01(+0.21%)
Aug 19, 2003	6.186	6.238	6.141	6.191	10,862	+0.13(+2.09%)
Aug 18, 2003	6.024	6.136	6.024	6.064	8,059	-0.02(-0.35%)
Aug 15, 2003	5.987	6.086	5.954	6.086	8,059	+0.10(+1.64%)
Aug 14, 2003	5.979	5.987	5.979	5.987	700	+0.01(+0.12%)
Aug 13, 2003	5.973	5.989	5.960	5.980	3,854	+0.00(+0.02%)
Aug 12, 2003	5.886	6.000	5.886	5.979	11,913	-0.09(-1.53%)
Aug 11, 2003	5.969	6.071	5.894	6.071	4,204	+0.06(+0.95%)
Aug 08, 2003	6.090	6.090	5.966	6.014	5,956	-0.02(-0.33%)
Aug 07, 2003	5.880	6.086	5.880	6.034	52,211	+0.11(+1.78%)
Aug 06, 2003	5.964	5.974	5.926	5.929	24,178	-0.08(-1.31%)
Aug 05, 2003	6.079	6.079	6.007	6.007	19,973	-0.11(-1.86%)
Aug 04, 2003	6.127	6.127	6.056	6.121	14,717	-0.01(-0.09%)
Aug 01, 2003	6.136	6.136	6.107	6.127	20,674	-0.03(-0.56%)
Jul 31, 2003	6.203	6.203	6.129	6.161	21,375	-0.01(-0.16%)
Jul 30, 2003	6.171	6.186	6.148	6.171	30,485	+0.03(+0.44%)
Jul 29, 2003	6.204	6.204	6.100	6.144	22,426	-0.03(-0.55%)
Jul 28, 2003	6.161	6.178	6.107	6.178	55,365	+0.07(+1.19%)
Jul 25, 2003	6.136	6.136	6.104	6.106	22,776	-0.03(-0.49%)
Jul 24, 2003	6.136	6.164	6.099	6.136	15,067	+0.00(+0.00%)
Jul 23, 2003	6.040	6.136	6.040	6.136	15,418	+0.00(+0.02%)
Jul 22, 2003	6.030	6.136	6.030	6.134	9,811	+0.13(+2.11%)
Jul 21, 2003	6.009	6.143	6.004	6.007	12,264	-0.16(-2.55%)
Jul 18, 2003	6.218	6.218	6.054	6.164	2,102	+0.03(+0.47%)
Jul 17, 2003	6.043	6.191	6.043	6.136	25,580	-0.07(-1.15%)
Jul 16, 2003	6.114	6.207	6.043	6.207	18,221	+0.09(+1.52%)
Jul 15, 2003	6.000	6.114	5.910	6.114	21,024	+0.12(+2.05%)
Jul 14, 2003	5.993	6.036	5.907	5.992	45,203	-0.05(-0.85%)
Jul 11, 2003	6.017	6.050	5.900	6.043	8,409	+0.19(+3.26%)
Jul 10, 2003	6.027	6.069	5.852	5.852	18,221	-0.14(-2.26%)
Jul 09, 2003	5.940	6.021	5.922	5.987	19,623	-0.02(-0.31%)
Jul 08, 2003	6.006	6.007	5.869	6.006	20,674	+0.02(+0.38%)
Jul 07, 2003	5.822	5.983	5.783	5.983	11,563	+0.23(+3.92%)
Jul 03, 2003	5.752	5.822	5.752	5.758	5,256	+0.00(+0.05%)
Jul 02, 2003	5.636	5.880	5.636	5.755	33,289	+0.15(+2.65%)
Jul 01, 2003	5.502	5.623	5.422	5.606	37,143	-0.04(-0.66%)
Jun 30, 2003	5.709	5.793	5.522	5.643	268,856	-0.24(-4.05%)
Jun 27, 2003	6.014	6.064	5.536	5.882	87,953	-0.13(-2.11%)
Jun 26, 2003	5.939	6.177	5.914	6.009	41,698	+0.02(+0.26%)
Jun 25, 2003	6.021	6.064	5.922	5.993	42,750	+0.00(+0.00%)
Jun 24, 2003	5.822	6.023	5.822	5.993	86,551	+0.12(+2.12%)
Jun 23, 2003	6.023	6.150	5.869	5.869	34,340	-0.17(-2.77%)
Jun 20, 2003	6.133	6.417	6.036	6.036	22,426	-0.08(-1.33%)
Jun 19, 2003	6.127	6.243	6.047	6.117	19,973	-0.01(-0.21%)
Jun 18, 2003	6.116	6.206	6.114	6.130	11,213	-0.08(-1.24%)
Jun 17, 2003	6.064	6.221	6.064	6.207	18,922	+0.14(+2.35%)
Jun 16, 2003	5.982	6.186	5.977	6.064	35,041	-0.11(-1.76%)
Jun 13, 2003	5.957	6.186	5.957	6.173	51,510	+0.32(+5.51%)
Jun 12, 2003	5.923	5.993	5.779	5.850	15,418	-0.07(-1.20%)
Jun 11, 2003	5.993	5.993	5.899	5.922	9,461	+0.03(+0.48%)
Jun 10, 2003	5.765	5.996	5.765	5.893	17,870	+0.13(+2.23%)
Jun 09, 2003	5.679	5.765	5.665	5.765	13,315	+0.09(+1.51%)
Jun 06, 2003	5.598	5.708	5.598	5.679	9,110	+0.06(+1.14%)
Jun 05, 2003	5.668	5.668	5.593	5.615	11,563	-0.06(-1.01%)
Jun 04, 2003	5.722	5.730	5.668	5.672	11,913	+0.00(+0.00%)
Jun 03, 2003	5.735	5.735	5.672	5.672	7,358	-0.06(-1.12%)

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.