Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.240	6.254	6.240	6.254	56,780	+0.01(+0.23%)
Nov 26, 2003	6.230	6.244	6.230	6.240	51,483	+0.00(+0.00%)
Nov 25, 2003	6.254	6.254	6.230	6.240	113,137	+0.01(+0.23%)
Nov 24, 2003	6.296	6.306	6.226	6.226	123,942	-0.06(-0.90%)
Nov 21, 2003	6.292	6.301	6.282	6.282	46,610	-0.00(-0.08%)
Nov 20, 2003	6.268	6.301	6.268	6.287	98,518	+0.02(+0.38%)
Nov 19, 2003	6.282	6.329	6.263	6.263	133,264	-0.01(-0.23%)
Nov 18, 2003	6.273	6.278	6.244	6.278	63,771	+0.02(+0.38%)
Nov 17, 2003	6.259	6.268	6.254	6.254	51,059	+0.01(+0.15%)
Nov 14, 2003	6.254	6.259	6.244	6.244	71,187	+0.01(+0.23%)
Nov 13, 2003	6.230	6.254	6.230	6.230	60,382	-0.01(-0.23%)
Nov 12, 2003	6.226	6.244	6.202	6.244	93,645	+0.00(+0.00%)
Nov 11, 2003	6.268	6.282	6.230	6.244	76,272	-0.04(-0.60%)
Nov 10, 2003	6.287	6.287	6.287	6.282	125,637	+0.02(+0.38%)
Nov 07, 2003	6.273	6.278	6.259	6.259	46,187	-0.03(-0.53%)
Nov 06, 2003	6.287	6.292	6.263	6.292	62,500	+0.00(+0.00%)
Nov 05, 2003	6.259	6.292	6.278	6.292	23,517	+0.00(+0.00%)
Nov 04, 2003	6.259	6.292	6.259	6.292	72,670	+0.04(+0.60%)
Nov 03, 2003	6.226	6.278	6.226	6.254	78,193	+0.03(+0.45%)
Oct 31, 2003	6.226	6.226	6.226	6.226	7,203	-0.00(-0.08%)
Oct 30, 2003	6.226	6.226	6.221	6.230	51,059	-0.01(-0.23%)
Oct 29, 2003	6.259	6.259	6.244	6.244	76,695	+0.00(+0.00%)
Oct 28, 2003	6.207	6.244	6.207	6.244	153,603	+0.01(+0.15%)
Oct 27, 2003	6.226	6.235	6.211	6.235	72,034	-0.00(-0.08%)
Oct 24, 2003	6.249	6.249	6.221	6.240	75,848	+0.01(+0.23%)
Oct 23, 2003	6.230	6.249	6.211	6.226	51,695	-0.00(-0.08%)
Oct 22, 2003	6.240	6.249	6.226	6.230	87,289	+0.01(+0.15%)
Oct 21, 2003	6.230	6.249	6.221	6.221	42,797	+0.00(+0.08%)
Oct 20, 2003	6.207	6.230	6.207	6.216	34,534	+0.00(+0.00%)
Oct 17, 2003	6.207	6.216	6.202	6.216	30,296	-0.01(-0.15%)
Oct 16, 2003	6.216	6.216	6.216	6.226	59,110	-0.00(-0.08%)
Oct 15, 2003	6.230	6.230	6.202	6.230	56,780	-0.02(-0.38%)
Oct 14, 2003	6.240	6.263	6.235	6.254	61,441	+0.01(+0.15%)
Oct 13, 2003	6.268	6.263	6.240	6.244	31,356	-0.02(-0.38%)
Oct 10, 2003	6.249	6.273	6.235	6.268	28,390	+0.01(+0.23%)
Oct 09, 2003	6.263	6.263	6.230	6.254	26,059	-0.02(-0.30%)
Oct 08, 2003	6.268	6.273	6.259	6.273	72,670	+0.00(+0.00%)
Oct 07, 2003	6.235	6.278	6.254	6.273	35,593	+0.04(+0.61%)
Oct 06, 2003	6.263	6.278	6.235	6.235	52,119	+0.00(+0.08%)
Oct 03, 2003	6.268	6.278	6.207	6.230	108,475	-0.07(-1.05%)
Oct 02, 2003	6.306	6.296	6.268	6.296	73,729	-0.01(-0.15%)
Oct 01, 2003	6.273	6.311	6.273	6.306	77,331	+0.03(+0.45%)
Sep 30, 2003	6.263	6.287	6.244	6.278	258,054	+0.02(+0.30%)
Sep 29, 2003	6.240	6.249	6.240	6.259	114,620	+0.03(+0.45%)
Sep 26, 2003	6.230	6.230	6.221	6.230	82,628	+0.00(+0.00%)
Sep 25, 2003	6.226	6.226	6.211	6.230	88,136	+0.00(+0.00%)
Sep 24, 2003	6.197	6.230	6.197	6.230	60,805	+0.02(+0.38%)
Sep 23, 2003	6.202	6.202	6.202	6.207	46,822	+0.02(+0.31%)
Sep 22, 2003	6.216	6.226	6.174	6.188	113,348	-0.05(-0.83%)
Sep 19, 2003	6.254	6.254	6.216	6.240	45,127	-0.01(-0.15%)
Sep 18, 2003	6.211	6.211	6.211	6.249	108,264	+0.01(+0.23%)
Sep 17, 2003	6.216	6.235	6.216	6.235	130,298	+0.01(+0.15%)
Sep 16, 2003	6.183	6.226	6.183	6.226	113,560	+0.02(+0.30%)
Sep 15, 2003	6.197	6.211	6.150	6.207	145,976	+0.01(+0.23%)
Sep 12, 2003	6.202	6.221	6.188	6.193	127,332	-0.01(-0.23%)
Sep 11, 2003	6.169	6.207	6.169	6.207	57,415	+0.03(+0.46%)
Sep 10, 2003	6.207	6.207	6.174	6.178	86,229	-0.03(-0.46%)
Sep 09, 2003	6.216	6.230	6.183	6.207	116,950	+0.00(+0.00%)
Sep 08, 2003	6.207	6.230	6.183	6.207	116,103	+0.02(+0.31%)
Sep 05, 2003	6.207	6.211	6.188	6.188	42,797	-0.01(-0.23%)
Sep 04, 2003	6.193	6.207	6.178	6.202	94,280	+0.01(+0.15%)
Sep 03, 2003	6.193	6.197	6.160	6.193	77,543	+0.02(+0.38%)

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.