Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.900	6.930	6.858	6.858	120,292	-0.03(-0.40%)
Nov 26, 2003	6.877	6.911	6.858	6.885	287,285	-0.03(-0.37%)
Nov 25, 2003	6.794	6.911	6.794	6.911	710,902	+0.08(+1.24%)
Nov 24, 2003	6.582	6.828	6.580	6.826	1,195,372	+0.23(+3.50%)
Nov 21, 2003	6.578	6.709	6.578	6.595	839,213	+0.02(+0.26%)
Nov 20, 2003	6.603	6.641	6.561	6.578	467,487	-0.06(-0.89%)
Nov 19, 2003	6.731	6.752	6.656	6.637	605,705	-0.01(-0.13%)
Nov 18, 2003	6.739	6.764	6.627	6.646	325,496	-0.08(-1.23%)
Nov 17, 2003	6.701	6.783	6.656	6.728	291,059	-0.03(-0.50%)
Nov 14, 2003	6.794	6.800	6.743	6.762	274,548	-0.03(-0.47%)
Nov 13, 2003	6.836	6.836	6.783	6.794	392,482	-0.04(-0.62%)
Nov 12, 2003	6.720	6.836	6.705	6.836	511,358	+0.11(+1.70%)
Nov 11, 2003	6.694	6.726	6.682	6.722	459,940	-0.00(-0.06%)
Nov 10, 2003	6.648	6.707	6.648	6.726	701,939	+0.08(+1.15%)
Nov 07, 2003	6.572	6.656	6.567	6.650	722,223	+0.08(+1.19%)
Nov 06, 2003	6.531	6.572	6.510	6.572	280,681	+0.04(+0.62%)
Nov 05, 2003	6.580	6.622	6.491	6.531	353,328	-0.04(-0.55%)
Nov 04, 2003	6.580	6.622	6.580	6.567	816,933	-0.03(-0.48%)
Nov 03, 2003	6.527	6.582	6.491	6.599	744,867	+0.12(+1.90%)
Oct 31, 2003	6.455	6.487	6.429	6.476	344,365	-0.01(-0.13%)
Oct 30, 2003	6.506	6.519	6.470	6.485	303,796	-0.02(-0.36%)
Oct 29, 2003	6.550	6.552	6.491	6.508	487,300	-0.02(-0.36%)
Oct 28, 2003	6.521	6.572	6.508	6.531	754,773	-0.01(-0.23%)
Oct 27, 2003	6.550	6.552	6.510	6.546	599,101	+0.01(+0.19%)
Oct 24, 2003	6.561	6.565	6.504	6.533	554,286	-0.03(-0.52%)
Oct 23, 2003	6.542	6.567	6.466	6.567	575,514	+0.03(+0.42%)
Oct 22, 2003	6.578	6.580	6.512	6.540	900,067	-0.03(-0.48%)
Oct 21, 2003	6.603	6.616	6.567	6.572	781,190	-0.06(-0.83%)
Oct 20, 2003	6.603	6.627	6.572	6.627	662,785	-0.02(-0.29%)
Oct 17, 2003	6.635	6.635	6.586	6.646	765,151	+0.04(+0.55%)
Oct 16, 2003	6.582	6.610	6.565	6.610	571,269	-0.00(-0.06%)
Oct 15, 2003	6.629	6.665	6.588	6.614	1,134,047	-0.02(-0.26%)
Oct 14, 2003	6.588	6.641	6.584	6.631	866,574	+0.04(+0.68%)
Oct 13, 2003	6.582	6.610	6.580	6.586	554,758	+0.01(+0.10%)
Oct 10, 2003	6.572	6.591	6.548	6.580	450,505	+0.00(+0.00%)
Oct 09, 2003	6.572	6.574	6.572	6.580	1,377,461	+0.00(+0.06%)
Oct 08, 2003	6.584	6.584	6.523	6.576	1,089,232	-0.01(-0.19%)
Oct 07, 2003	6.572	6.593	6.561	6.588	642,029	+0.00(+0.00%)
Oct 06, 2003	6.550	6.582	6.495	6.588	1,314,720	+0.05(+0.75%)
Oct 03, 2003	6.519	6.546	6.463	6.540	1,449,164	+0.19(+2.97%)
Oct 02, 2003	6.243	6.355	6.243	6.351	892,991	+0.15(+2.43%)
Oct 01, 2003	6.126	6.205	6.116	6.201	1,113,762	+0.07(+1.11%)
Sep 30, 2003	6.137	6.152	6.137	6.133	1,068,947	-0.01(-0.21%)
Sep 29, 2003	6.126	6.169	6.118	6.145	1,046,776	-0.01(-0.14%)
Sep 26, 2003	6.207	6.207	6.158	6.154	566,551	-0.02(-0.34%)
Sep 25, 2003	6.249	6.249	6.156	6.175	1,100,554	-0.06(-0.95%)
Sep 24, 2003	6.281	6.294	6.234	6.234	534,945	-0.06(-1.01%)
Sep 23, 2003	6.323	6.338	6.296	6.298	692,504	-0.03(-0.44%)
Sep 22, 2003	6.351	6.370	6.319	6.326	1,038,285	-0.02(-0.33%)
Sep 19, 2003	6.338	6.383	6.338	6.347	908,558	+0.03(+0.54%)
Sep 18, 2003	6.317	6.328	6.300	6.313	574,571	-0.00(-0.07%)
Sep 17, 2003	6.336	6.336	6.302	6.317	469,374	-0.00(-0.07%)
Sep 16, 2003	6.332	6.336	6.321	6.321	500,509	-0.00(-0.03%)
Sep 15, 2003	6.330	6.360	6.307	6.323	708,543	-0.00(-0.07%)
Sep 12, 2003	6.338	6.387	6.328	6.328	1,168,955	-0.01(-0.17%)
Sep 11, 2003	6.343	6.376	6.317	6.338	851,950	+0.02(+0.30%)
Sep 10, 2003	6.330	6.370	6.313	6.319	1,485,960	-0.01(-0.13%)
Sep 09, 2003	6.425	6.425	6.326	6.328	1,170,370	-0.10(-1.61%)
Sep 08, 2003	6.466	6.472	6.410	6.432	944,410	-0.01(-0.23%)
Sep 05, 2003	6.516	6.516	6.415	6.446	1,098,195	-0.07(-1.07%)
Sep 04, 2003	6.561	6.580	6.489	6.516	735,432	-0.02(-0.29%)
Sep 03, 2003	6.476	6.591	6.468	6.535	508,056	+0.04(+0.69%)

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.