Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.785	6.814	6.743	6.743	122,331	-0.03(-0.40%)
Nov 26, 2003	6.762	6.795	6.743	6.770	292,157	-0.03(-0.37%)
Nov 25, 2003	6.681	6.795	6.681	6.795	722,956	+0.08(+1.24%)
Nov 24, 2003	6.472	6.714	6.470	6.712	1,215,642	+0.23(+3.50%)
Nov 21, 2003	6.468	6.597	6.468	6.485	853,444	+0.02(+0.26%)
Nov 20, 2003	6.493	6.531	6.452	6.468	475,414	-0.06(-0.89%)
Nov 19, 2003	6.618	6.639	6.545	6.527	615,976	-0.01(-0.13%)
Nov 18, 2003	6.627	6.652	6.516	6.535	331,015	-0.08(-1.23%)
Nov 17, 2003	6.589	6.670	6.545	6.616	295,994	-0.03(-0.50%)
Nov 14, 2003	6.681	6.687	6.631	6.650	279,204	-0.03(-0.47%)
Nov 13, 2003	6.723	6.723	6.670	6.681	399,137	-0.04(-0.62%)
Nov 12, 2003	6.608	6.723	6.593	6.723	520,029	+0.11(+1.70%)
Nov 11, 2003	6.583	6.614	6.570	6.610	467,739	-0.00(-0.06%)
Nov 10, 2003	6.537	6.595	6.537	6.614	713,841	+0.08(+1.15%)
Nov 07, 2003	6.462	6.545	6.458	6.539	734,470	+0.08(+1.19%)
Nov 06, 2003	6.422	6.462	6.401	6.462	285,440	+0.04(+0.62%)
Nov 05, 2003	6.470	6.512	6.383	6.422	359,319	-0.04(-0.55%)
Nov 04, 2003	6.470	6.512	6.470	6.458	830,786	-0.03(-0.48%)
Nov 03, 2003	6.418	6.472	6.383	6.489	757,497	+0.12(+1.90%)
Oct 31, 2003	6.347	6.379	6.322	6.368	350,204	-0.01(-0.13%)
Oct 30, 2003	6.397	6.410	6.362	6.376	308,947	-0.02(-0.36%)
Oct 29, 2003	6.441	6.443	6.383	6.399	495,563	-0.02(-0.36%)
Oct 28, 2003	6.412	6.462	6.399	6.422	767,571	-0.01(-0.23%)
Oct 27, 2003	6.441	6.443	6.401	6.437	609,260	+0.01(+0.19%)
Oct 24, 2003	6.452	6.456	6.395	6.424	563,685	-0.03(-0.52%)
Oct 23, 2003	6.433	6.458	6.358	6.458	585,273	+0.03(+0.42%)
Oct 22, 2003	6.468	6.470	6.404	6.431	915,329	-0.03(-0.48%)
Oct 21, 2003	6.493	6.506	6.458	6.462	794,436	-0.05(-0.83%)
Oct 20, 2003	6.493	6.516	6.462	6.516	674,024	-0.02(-0.29%)
Oct 17, 2003	6.524	6.524	6.477	6.535	778,126	+0.04(+0.55%)
Oct 16, 2003	6.472	6.499	6.456	6.499	580,956	-0.00(-0.06%)
Oct 15, 2003	6.518	6.554	6.479	6.504	1,153,276	-0.02(-0.26%)
Oct 14, 2003	6.479	6.531	6.474	6.520	881,268	+0.04(+0.68%)
Oct 13, 2003	6.472	6.499	6.470	6.477	564,165	+0.01(+0.10%)
Oct 10, 2003	6.462	6.481	6.439	6.470	458,144	+0.00(+0.00%)
Oct 09, 2003	6.462	6.464	6.462	6.470	1,400,818	+0.00(+0.06%)
Oct 08, 2003	6.474	6.474	6.414	6.466	1,107,702	-0.01(-0.19%)
Oct 07, 2003	6.462	6.483	6.452	6.479	652,915	+0.00(+0.00%)
Oct 06, 2003	6.441	6.472	6.387	6.479	1,337,014	+0.05(+0.75%)
Oct 03, 2003	6.410	6.437	6.356	6.431	1,473,738	+0.19(+2.97%)
Oct 02, 2003	6.139	6.249	6.139	6.245	908,133	+0.15(+2.43%)
Oct 01, 2003	6.024	6.101	6.014	6.097	1,132,648	+0.07(+1.11%)
Sep 30, 2003	6.035	6.049	6.035	6.030	1,087,073	-0.01(-0.21%)
Sep 29, 2003	6.024	6.066	6.016	6.043	1,064,526	-0.01(-0.14%)
Sep 26, 2003	6.103	6.103	6.055	6.051	576,158	-0.02(-0.34%)
Sep 25, 2003	6.145	6.145	6.053	6.072	1,119,215	-0.06(-0.95%)
Sep 24, 2003	6.176	6.189	6.130	6.130	544,016	-0.06(-1.01%)
Sep 23, 2003	6.218	6.233	6.191	6.193	704,247	-0.03(-0.44%)
Sep 22, 2003	6.245	6.264	6.214	6.220	1,055,891	-0.02(-0.33%)
Sep 19, 2003	6.233	6.276	6.233	6.241	923,964	+0.03(+0.54%)
Sep 18, 2003	6.212	6.222	6.195	6.208	584,314	-0.00(-0.07%)
Sep 17, 2003	6.231	6.231	6.197	6.212	477,333	-0.00(-0.07%)
Sep 16, 2003	6.226	6.231	6.216	6.216	508,996	-0.00(-0.03%)
Sep 15, 2003	6.224	6.253	6.201	6.218	720,558	-0.00(-0.07%)
Sep 12, 2003	6.233	6.281	6.222	6.222	1,188,777	-0.01(-0.17%)
Sep 11, 2003	6.237	6.270	6.212	6.233	866,396	+0.02(+0.30%)
Sep 10, 2003	6.224	6.264	6.208	6.214	1,511,157	-0.01(-0.13%)
Sep 09, 2003	6.318	6.318	6.220	6.222	1,190,216	-0.10(-1.62%)
Sep 08, 2003	6.358	6.364	6.304	6.324	960,424	-0.01(-0.23%)
Sep 05, 2003	6.408	6.408	6.308	6.339	1,116,817	-0.07(-1.07%)
Sep 04, 2003	6.452	6.470	6.381	6.408	747,902	-0.02(-0.29%)
Sep 03, 2003	6.368	6.481	6.360	6.426	516,671	+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.