Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.205	6.223	6.189	6.215	428,378	-0.07(-1.12%)
Nov 26, 2003	6.274	6.295	6.256	6.286	927,627	+0.01(+0.14%)
Nov 25, 2003	6.258	6.265	6.258	6.277	1,109,688	+0.02(+0.31%)
Nov 24, 2003	6.159	6.258	6.159	6.258	1,103,073	+0.11(+1.81%)
Nov 21, 2003	6.150	6.180	6.143	6.147	194,030	-0.00(-0.06%)
Nov 20, 2003	6.127	6.187	6.127	6.150	337,032	+0.01(+0.20%)
Nov 19, 2003	6.120	6.156	6.104	6.138	415,463	+0.05(+0.87%)
Nov 18, 2003	6.117	6.124	6.013	6.085	471,845	-0.07(-1.06%)
Nov 17, 2003	6.150	6.150	6.113	6.150	409,479	-0.03(-0.51%)
Nov 14, 2003	6.173	6.226	6.173	6.182	425,228	-0.01(-0.14%)
Nov 13, 2003	6.177	6.223	6.163	6.191	786,199	-0.05(-0.82%)
Nov 12, 2003	6.173	6.277	6.173	6.242	480,035	+0.09(+1.46%)
Nov 11, 2003	6.110	6.173	6.108	6.152	802,264	-0.02(-0.34%)
Nov 10, 2003	6.170	6.200	6.154	6.173	1,064,015	+0.03(+0.52%)
Nov 07, 2003	6.074	6.159	6.071	6.141	464,286	+0.07(+1.22%)
Nov 06, 2003	6.023	6.069	6.013	6.067	402,549	+0.04(+0.73%)
Nov 05, 2003	6.050	6.041	6.011	6.023	392,469	-0.04(-0.58%)
Nov 04, 2003	6.050	6.076	6.050	6.059	335,142	+0.02(+0.26%)
Nov 03, 2003	6.032	6.046	6.032	6.043	350,561	+0.01(+0.18%)
Oct 31, 2003	5.999	6.048	5.977	6.032	260,806	+0.04(+0.65%)
Oct 30, 2003	5.990	6.000	5.972	5.993	497,674	+0.10(+1.74%)
Oct 29, 2003	5.849	5.930	5.838	5.891	767,300	-0.15(-2.48%)
Oct 28, 2003	5.944	6.041	5.942	6.041	323,173	+0.07(+1.18%)
Oct 27, 2003	5.958	5.993	5.930	5.970	527,598	-0.01(-0.18%)
Oct 24, 2003	5.900	5.984	5.896	5.981	535,787	-0.02(-0.26%)
Oct 23, 2003	5.976	5.999	5.939	5.997	414,518	+0.06(+1.07%)
Oct 22, 2003	5.891	5.951	5.891	5.933	503,029	-0.05(-0.77%)
Oct 21, 2003	5.909	6.002	5.909	5.979	931,092	+0.13(+2.23%)
Oct 20, 2003	5.847	5.879	5.769	5.849	2,174,019	-0.35(-5.61%)
Oct 17, 2003	6.185	6.208	6.180	6.196	162,846	+0.01(+0.20%)
Oct 16, 2003	6.156	6.203	6.147	6.184	234,978	-0.01(-0.23%)
Oct 15, 2003	6.164	6.219	6.164	6.198	217,338	+0.01(+0.09%)
Oct 14, 2003	6.124	6.177	6.113	6.193	246,632	+0.02(+0.29%)
Oct 13, 2003	6.164	6.177	6.164	6.175	223,638	-0.00(-0.03%)
Oct 10, 2003	6.147	6.194	6.136	6.177	282,540	+0.03(+0.49%)
Oct 09, 2003	6.131	6.164	6.124	6.147	472,790	+0.07(+1.16%)
Oct 08, 2003	6.208	6.103	6.062	6.076	498,619	-0.13(-2.13%)
Oct 07, 2003	6.208	6.214	6.189	6.208	223,638	-0.01(-0.23%)
Oct 06, 2003	6.191	6.261	6.175	6.223	201,274	+0.04(+0.60%)
Oct 03, 2003	6.178	6.228	6.175	6.185	432,787	+0.01(+0.17%)
Oct 02, 2003	6.085	6.205	6.080	6.175	871,560	-0.01(-0.20%)
Oct 01, 2003	6.110	6.187	6.080	6.187	494,524	+0.08(+1.27%)
Sep 30, 2003	6.194	6.194	6.048	6.110	541,772	-0.10(-1.59%)
Sep 29, 2003	6.184	6.226	6.177	6.208	359,711	-0.00(-0.06%)
Sep 26, 2003	6.200	6.217	6.178	6.212	408,219	+0.00(+0.03%)
Sep 25, 2003	6.219	6.247	6.217	6.210	565,711	-0.01(-0.14%)
Sep 24, 2003	6.214	6.261	6.214	6.219	219,228	+0.03(+0.54%)
Sep 23, 2003	6.161	6.198	6.150	6.185	475,310	-0.03(-0.54%)
Sep 22, 2003	6.184	6.219	6.171	6.219	433,102	+0.03(+0.54%)
Sep 19, 2003	6.231	6.245	6.150	6.185	477,200	-0.05(-0.76%)
Sep 18, 2003	6.223	6.253	6.223	6.233	194,660	+0.06(+1.00%)
Sep 17, 2003	6.129	6.173	6.157	6.171	195,290	+0.04(+0.69%)
Sep 16, 2003	6.103	6.129	6.069	6.129	277,185	+0.01(+0.12%)
Sep 15, 2003	6.120	6.154	6.111	6.122	286,320	-0.02(-0.26%)
Sep 12, 2003	6.060	6.140	6.041	6.138	568,546	+0.10(+1.66%)
Sep 11, 2003	6.002	6.083	5.990	6.037	661,781	+0.11(+1.78%)
Sep 10, 2003	5.894	5.944	5.889	5.932	655,166	+0.04(+0.63%)
Sep 09, 2003	5.894	5.917	5.864	5.894	549,961	-0.05(-0.83%)
Sep 08, 2003	5.905	5.970	5.902	5.944	612,013	+0.08(+1.35%)
Sep 05, 2003	5.852	5.891	5.838	5.864	416,723	+0.02(+0.33%)
Sep 04, 2003	5.794	5.852	5.790	5.845	909,358	+0.03(+0.49%)
Sep 03, 2003	5.775	5.836	5.762	5.817	695,169	+0.03(+0.55%)

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.