Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.615	6.626	6.547	6.620	125,551	-0.01(-0.08%)
Nov 26, 2003	6.610	6.641	6.579	6.626	77,439	+0.02(+0.24%)
Nov 25, 2003	6.563	6.610	6.563	6.610	456,393	+0.06(+0.88%)
Nov 24, 2003	6.553	6.563	6.526	6.553	137,243	-0.01(-0.08%)
Nov 21, 2003	6.542	6.589	6.526	6.558	42,553	-0.06(-0.95%)
Nov 20, 2003	6.599	6.631	6.568	6.620	79,547	+0.00(+0.00%)
Nov 19, 2003	6.563	6.626	6.563	6.620	181,905	+0.06(+0.87%)
Nov 18, 2003	6.521	6.584	6.521	6.563	155,070	+0.08(+1.29%)
Nov 17, 2003	6.516	6.516	6.401	6.479	155,070	-0.11(-1.74%)
Nov 14, 2003	6.589	6.636	6.579	6.594	215,833	-0.07(-1.02%)
Nov 13, 2003	6.652	6.662	6.605	6.662	104,849	+0.03(+0.39%)
Nov 12, 2003	6.568	6.652	6.573	6.636	346,368	+0.07(+1.03%)
Nov 11, 2003	6.547	6.573	6.521	6.568	140,502	-0.07(-1.02%)
Nov 10, 2003	6.605	6.641	6.573	6.636	75,905	+0.06(+0.95%)
Nov 07, 2003	6.573	6.584	6.547	6.573	74,372	+0.03(+0.40%)
Nov 06, 2003	6.537	6.573	6.495	6.547	136,477	-0.02(-0.32%)
Nov 05, 2003	6.558	6.568	6.521	6.568	112,325	+0.04(+0.56%)
Nov 04, 2003	6.558	6.573	6.526	6.532	215,072	-0.08(-1.26%)
Nov 03, 2003	6.605	6.620	6.589	6.615	278,746	-0.02(-0.24%)
Oct 31, 2003	6.599	6.599	6.599	6.631	105,808	-0.01(-0.08%)
Oct 30, 2003	6.605	6.641	6.605	6.636	160,437	+0.05(+0.71%)
Oct 29, 2003	6.553	6.594	6.553	6.589	224,842	+0.00(+0.00%)
Oct 28, 2003	6.526	6.573	6.526	6.589	325,474	+0.03(+0.40%)
Oct 27, 2003	6.521	6.563	6.521	6.563	166,379	+0.04(+0.64%)
Oct 24, 2003	6.521	6.547	6.448	6.521	105,041	-0.02(-0.32%)
Oct 23, 2003	6.479	6.542	6.479	6.542	363,811	-0.10(-1.57%)
Oct 22, 2003	6.605	6.646	6.599	6.646	373,203	+0.03(+0.47%)
Oct 21, 2003	6.521	6.615	6.568	6.615	206,440	+0.16(+2.42%)
Oct 20, 2003	6.516	6.532	6.459	6.459	133,218	-0.04(-0.56%)
Oct 17, 2003	6.495	6.542	6.495	6.495	324,516	+0.03(+0.48%)
Oct 16, 2003	6.469	6.521	6.438	6.464	97,949	-0.03(-0.40%)
Oct 15, 2003	6.547	6.547	6.490	6.490	282,729	-0.03(-0.48%)
Oct 14, 2003	6.427	6.521	6.427	6.521	161,970	-0.01(-0.16%)
Oct 13, 2003	6.495	6.532	6.495	6.532	240,176	+0.06(+0.97%)
Oct 10, 2003	6.469	6.469	6.417	6.469	27,410	+0.06(+0.98%)
Oct 09, 2003	6.469	6.469	6.365	6.406	100,632	+0.07(+1.07%)
Oct 08, 2003	6.401	6.401	6.333	6.339	126,126	+0.00(+0.00%)
Oct 07, 2003	6.344	6.354	6.333	6.339	78,781	+0.03(+0.41%)
Oct 06, 2003	6.245	6.313	6.245	6.313	67,855	+0.08(+1.34%)
Oct 03, 2003	6.213	6.276	6.213	6.229	136,860	+0.02(+0.34%)
Oct 02, 2003	6.250	6.260	6.182	6.208	38,527	+0.01(+0.08%)
Oct 01, 2003	6.140	6.193	6.140	6.203	43,511	+0.07(+1.19%)
Sep 30, 2003	6.130	6.130	6.041	6.130	21,468	+0.00(+0.00%)
Sep 29, 2003	6.104	6.151	6.104	6.130	67,855	+0.03(+0.51%)
Sep 26, 2003	6.104	6.120	6.046	6.099	34,119	-0.01(-0.09%)
Sep 25, 2003	6.125	6.156	6.104	6.104	97,757	-0.03(-0.43%)
Sep 24, 2003	6.161	6.161	6.161	6.130	47,920	-0.02(-0.34%)
Sep 23, 2003	6.104	6.156	6.099	6.151	31,819	+0.02(+0.26%)
Sep 22, 2003	6.156	6.172	6.130	6.135	19,934	-0.02(-0.34%)
Sep 19, 2003	6.130	6.177	6.104	6.156	50,603	-0.04(-0.59%)
Sep 18, 2003	6.146	6.193	6.104	6.193	45,045	+0.15(+2.42%)
Sep 17, 2003	6.031	6.099	6.031	6.046	11,692	-0.03(-0.52%)
Sep 16, 2003	6.067	6.078	6.052	6.078	43,895	+0.00(+0.00%)
Sep 15, 2003	6.046	6.078	6.000	6.078	56,929	+0.02(+0.34%)
Sep 12, 2003	6.015	6.057	6.005	6.057	37,569	+0.04(+0.61%)
Sep 11, 2003	5.989	6.020	5.947	6.020	17,634	+0.04(+0.70%)
Sep 10, 2003	6.000	6.031	5.937	5.979	59,612	-0.02(-0.35%)
Sep 09, 2003	6.026	6.067	6.000	6.000	42,936	+0.03(+0.44%)
Sep 08, 2003	5.895	6.005	5.895	5.973	197,431	+0.08(+1.33%)
Sep 05, 2003	5.895	5.921	5.874	5.895	21,468	+0.00(+0.00%)
Sep 04, 2003	5.890	5.895	5.822	5.895	39,294	+0.01(+0.09%)
Sep 03, 2003	5.817	5.895	5.817	5.890	61,721	-0.01(-0.09%)

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.