Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.485	6.490	6.485	6.490	7,245	+0.01(+0.14%)
Nov 26, 2003	6.476	6.481	6.476	6.481	5,050	+0.01(+0.14%)
Nov 25, 2003	6.472	6.472	6.444	6.472	45,012	+0.03(+0.42%)
Nov 24, 2003	6.476	6.481	6.431	6.444	60,382	-0.00(-0.07%)
Nov 21, 2003	6.449	6.463	6.412	6.449	38,644	+0.03(+0.43%)
Nov 20, 2003	6.476	6.476	6.376	6.422	86,730	-0.01(-0.14%)
Nov 19, 2003	6.444	6.444	6.431	6.431	41,938	-0.02(-0.35%)
Nov 18, 2003	6.472	6.472	6.472	6.453	9,441	-0.02(-0.28%)
Nov 17, 2003	6.490	6.490	6.444	6.472	10,100	+0.00(+0.00%)
Nov 14, 2003	6.467	6.472	6.431	6.472	31,179	+0.03(+0.50%)
Nov 13, 2003	6.458	6.472	6.435	6.440	11,417	+0.02(+0.35%)
Nov 12, 2003	6.417	6.417	6.417	6.417	2,854	-0.01(-0.14%)
Nov 11, 2003	6.467	6.467	6.403	6.426	32,277	-0.04(-0.56%)
Nov 10, 2003	6.408	6.463	6.408	6.463	13,174	+0.06(+0.92%)
Nov 07, 2003	6.376	6.403	6.376	6.403	23,274	+0.00(+0.07%)
Nov 06, 2003	6.403	6.403	6.390	6.399	19,981	-0.02(-0.35%)
Nov 05, 2003	6.412	6.412	6.412	6.422	14,491	+0.04(+0.57%)
Nov 04, 2003	6.412	6.412	6.412	6.385	29,113	-0.00(-0.07%)
Nov 03, 2003	6.535	6.535	6.422	6.390	53,795	-0.10(-1.54%)
Oct 31, 2003	6.499	6.499	6.490	6.490	28,983	+0.02(+0.35%)
Oct 30, 2003	6.467	6.467	6.467	6.467	0	+0.00(+0.00%)
Oct 29, 2003	6.435	6.467	6.431	6.467	44,133	+0.03(+0.50%)
Oct 28, 2003	6.499	6.508	6.417	6.435	43,475	-0.00(-0.07%)
Oct 27, 2003	6.431	6.467	6.431	6.440	8,563	+0.02(+0.35%)
Oct 24, 2003	6.422	6.422	6.381	6.417	13,613	+0.01(+0.21%)
Oct 23, 2003	6.504	6.504	6.403	6.403	22,835	-0.05(-0.85%)
Oct 22, 2003	6.353	6.581	6.340	6.458	90,244	+0.12(+1.87%)
Oct 21, 2003	6.371	6.417	6.340	6.340	34,033	-0.05(-0.78%)
Oct 20, 2003	6.394	6.394	6.381	6.390	10,100	-0.00(-0.07%)
Oct 17, 2003	6.362	6.394	6.362	6.394	15,370	-0.02(-0.28%)
Oct 16, 2003	6.394	6.412	6.394	6.412	11,856	+0.05(+0.86%)
Oct 15, 2003	6.558	6.558	6.326	6.358	37,766	-0.20(-3.06%)
Oct 14, 2003	6.558	6.558	6.558	6.558	7,465	+0.03(+0.42%)
Oct 13, 2003	6.531	6.531	6.531	6.531	219	+0.04(+0.63%)
Oct 10, 2003	6.490	6.490	6.490	6.490	658	+0.03(+0.42%)
Oct 09, 2003	6.463	6.463	6.463	6.463	12,954	+0.02(+0.28%)
Oct 08, 2003	6.444	6.449	6.444	6.444	13,174	+0.00(+0.00%)
Oct 07, 2003	6.463	6.463	6.422	6.444	6,148	+0.00(+0.00%)
Oct 06, 2003	6.422	6.449	6.422	6.444	17,565	+0.03(+0.43%)
Oct 03, 2003	6.394	6.399	6.371	6.417	18,883	+0.00(+0.00%)
Oct 02, 2003	6.340	6.417	6.340	6.417	32,496	+0.10(+1.59%)
Oct 01, 2003	6.267	6.317	6.267	6.317	9,441	+0.03(+0.51%)
Sep 30, 2003	6.239	6.285	6.239	6.285	6,587	+0.05(+0.88%)
Sep 29, 2003	6.221	6.230	6.221	6.230	4,830	+0.03(+0.44%)
Sep 26, 2003	6.239	6.239	6.203	6.203	34,692	-0.03(-0.51%)
Sep 25, 2003	6.221	6.262	6.221	6.235	20,420	-0.00(-0.07%)
Sep 24, 2003	6.217	6.239	6.212	6.239	31,398	-0.03(-0.44%)
Sep 23, 2003	6.244	6.303	6.249	6.267	47,427	+0.02(+0.36%)
Sep 22, 2003	6.235	6.253	6.235	6.244	22,615	-0.05(-0.80%)
Sep 19, 2003	6.321	6.326	6.294	6.294	20,639	-0.06(-1.00%)
Sep 18, 2003	6.340	6.376	6.326	6.358	37,107	+0.03(+0.50%)
Sep 17, 2003	6.330	6.340	6.294	6.326	25,689	-0.07(-1.14%)
Sep 16, 2003	6.399	6.399	6.399	6.399	1,317	+0.00(+0.07%)
Sep 15, 2003	6.403	6.403	6.394	6.394	1,756	+0.01(+0.14%)
Sep 12, 2003	6.376	6.390	6.376	6.385	8,782	+0.05(+0.86%)
Sep 11, 2003	6.394	6.394	6.262	6.330	18,444	-0.05(-0.86%)
Sep 10, 2003	6.367	6.385	6.344	6.385	3,293	+0.05(+0.86%)
Sep 09, 2003	6.344	6.399	6.285	6.330	18,663	+0.03(+0.51%)
Sep 08, 2003	6.422	6.431	6.299	6.299	19,102	-0.12(-1.85%)
Sep 05, 2003	6.417	6.417	6.417	6.417	1,537	+0.02(+0.28%)
Sep 04, 2003	6.349	6.422	6.308	6.399	18,004	+0.07(+1.08%)
Sep 03, 2003	6.367	6.367	6.198	6.330	36,448	-0.01(-0.14%)

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.