Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.690	6.010	5.690	5.890	462,976	+0.09(+1.55%)
Nov 26, 2003	5.830	5.875	5.760	5.800	642,308	-0.02(-0.34%)
Nov 25, 2003	5.785	5.875	5.625	5.820	500,182	-0.02(-0.43%)
Nov 24, 2003	5.555	5.880	5.555	5.845	777,798	+0.27(+4.84%)
Nov 21, 2003	5.675	5.800	5.585	5.575	1,506,534	-0.10(-1.76%)
Nov 20, 2003	5.795	5.975	5.635	5.675	601,126	-0.12(-2.16%)
Nov 19, 2003	5.910	5.975	5.800	5.800	638,222	-0.03(-0.43%)
Nov 18, 2003	5.825	6.000	5.805	5.825	1,059,720	+0.03(+0.43%)
Nov 17, 2003	5.700	5.870	5.545	5.800	1,040,566	-0.21(-3.49%)
Nov 14, 2003	6.500	6.520	5.995	6.010	1,362,048	-0.44(-6.82%)
Nov 13, 2003	6.415	6.535	6.320	6.450	798,270	+0.00(+0.00%)
Nov 12, 2003	5.625	6.465	5.550	6.450	2,696,528	+0.84(+14.97%)
Nov 11, 2003	5.675	5.730	5.545	5.610	677,160	-0.06(-1.15%)
Nov 10, 2003	6.100	6.125	5.650	5.675	1,035,902	-0.40(-6.51%)
Nov 07, 2003	6.190	6.315	6.055	6.070	676,882	-0.12(-2.02%)
Nov 06, 2003	6.050	6.225	5.915	6.195	591,660	+0.14(+2.23%)
Nov 05, 2003	5.895	6.125	5.830	6.060	636,072	+0.17(+2.97%)
Nov 04, 2003	6.250	6.255	5.805	5.885	1,192,788	-0.36(-5.69%)
Nov 03, 2003	6.330	6.400	6.260	6.240	691,996	-0.09(-1.42%)
Oct 31, 2003	6.375	6.480	6.325	6.330	435,128	-0.04(-0.71%)
Oct 30, 2003	6.495	6.505	6.375	6.375	631,660	-0.12(-1.85%)
Oct 29, 2003	6.475	6.660	6.450	6.495	758,374	-0.13(-1.96%)
Oct 28, 2003	6.505	6.625	6.485	6.625	560,658	+0.16(+2.40%)
Oct 27, 2003	6.570	6.625	6.405	6.470	515,600	-0.04(-0.61%)
Oct 24, 2003	6.545	6.600	6.225	6.510	675,600	+0.18(+2.84%)
Oct 23, 2003	6.240	6.510	6.110	6.330	646,000	+0.07(+1.12%)
Oct 22, 2003	6.530	6.560	6.220	6.260	794,400	-0.42(-6.36%)
Oct 21, 2003	6.125	6.725	6.095	6.685	1,320,640	+0.51(+8.26%)
Oct 20, 2003	6.220	6.315	6.010	6.175	861,986	-0.07(-1.04%)
Oct 17, 2003	6.380	6.430	6.185	6.240	930,626	-0.15(-2.35%)
Oct 16, 2003	6.270	6.495	6.250	6.390	658,866	+0.07(+1.19%)
Oct 15, 2003	6.395	6.425	6.215	6.315	1,017,618	+0.01(+0.16%)
Oct 14, 2003	6.450	6.450	6.260	6.305	675,372	-0.15(-2.25%)
Oct 13, 2003	6.200	6.465	6.150	6.450	891,664	+0.27(+4.37%)
Oct 10, 2003	6.160	6.295	6.000	6.180	512,212	+0.04(+0.65%)
Oct 09, 2003	6.145	6.205	6.045	6.140	749,228	+0.14(+2.33%)
Oct 08, 2003	6.135	6.195	5.930	6.000	1,097,838	-0.10(-1.64%)
Oct 07, 2003	5.870	6.130	5.795	6.100	1,120,268	+0.22(+3.83%)
Oct 06, 2003	5.785	5.955	5.755	5.875	947,016	+0.12(+2.17%)
Oct 03, 2003	5.848	6.050	5.700	5.750	962,442	-0.00(-0.09%)
Oct 02, 2003	5.650	5.795	5.635	5.755	681,444	+0.12(+2.04%)
Oct 01, 2003	5.690	5.815	5.555	5.640	914,164	-0.04(-0.79%)
Sep 30, 2003	5.670	5.730	5.500	5.685	1,078,018	+0.03(+0.62%)
Sep 29, 2003	5.800	5.875	5.440	5.650	1,306,220	-0.03(-0.53%)
Sep 26, 2003	5.820	5.835	5.525	5.680	1,093,246	-0.20(-3.40%)
Sep 25, 2003	6.050	6.095	5.585	5.880	1,486,402	-0.20(-3.29%)
Sep 24, 2003	6.440	6.430	6.080	6.080	806,580	-0.36(-5.59%)
Sep 23, 2003	6.300	6.490	6.195	6.440	771,834	+0.28(+4.46%)
Sep 22, 2003	6.335	6.350	6.120	6.165	598,462	-0.25(-3.97%)
Sep 19, 2003	6.555	6.575	6.360	6.420	727,224	-0.08(-1.23%)
Sep 18, 2003	6.320	6.530	6.270	6.500	954,400	+0.17(+2.77%)
Sep 17, 2003	6.250	6.370	6.155	6.325	1,058,726	+0.08(+1.36%)
Sep 16, 2003	6.085	6.250	6.070	6.240	1,217,964	+0.19(+3.14%)
Sep 15, 2003	6.170	6.180	6.050	6.050	993,800	-0.11(-1.71%)
Sep 12, 2003	6.270	6.270	6.130	6.155	1,076,000	-0.11(-1.83%)
Sep 11, 2003	6.340	6.435	6.140	6.270	848,600	-0.06(-0.95%)
Sep 10, 2003	6.725	6.775	6.310	6.330	1,210,400	-0.40(-5.94%)
Sep 09, 2003	6.405	6.825	6.365	6.730	1,612,600	+0.46(+7.34%)
Sep 08, 2003	6.070	6.350	6.005	6.270	2,015,400	+0.26(+4.33%)
Sep 05, 2003	6.215	6.215	5.960	6.010	1,232,800	-0.16(-2.59%)
Sep 04, 2003	6.280	6.280	6.155	6.170	865,600	-0.09(-1.52%)
Sep 03, 2003	6.265	6.450	6.170	6.265	607,800	-0.02(-0.32%)

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.