Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.160	6.193	6.155	6.193	54,661	+0.03(+0.54%)
Aug 28, 2003	6.150	6.160	6.131	6.160	43,856	+0.02(+0.31%)
Aug 27, 2003	6.122	6.160	6.122	6.141	38,136	+0.00(+0.00%)
Aug 26, 2003	6.145	6.160	6.103	6.141	120,552	-0.02(-0.31%)
Aug 25, 2003	6.160	6.169	6.145	6.160	76,484	+0.02(+0.31%)
Aug 22, 2003	6.150	6.164	6.136	6.141	51,059	+0.00(+0.08%)
Aug 21, 2003	6.136	6.169	6.117	6.136	125,425	+0.00(+0.00%)
Aug 20, 2003	6.160	6.174	6.131	6.136	77,331	-0.02(-0.31%)
Aug 19, 2003	6.145	6.155	6.112	6.155	150,213	+0.01(+0.23%)
Aug 18, 2003	6.112	6.174	6.112	6.141	74,789	+0.00(+0.00%)
Aug 15, 2003	6.136	6.188	6.136	6.141	26,059	-0.01(-0.15%)
Aug 14, 2003	6.169	6.174	6.131	6.150	48,517	-0.02(-0.31%)
Aug 13, 2003	6.240	6.259	6.169	6.169	68,644	-0.07(-1.06%)
Aug 12, 2003	6.230	6.263	6.211	6.235	76,695	+0.00(+0.08%)
Aug 11, 2003	6.278	6.301	6.226	6.230	106,992	-0.04(-0.60%)
Aug 08, 2003	6.292	6.292	6.230	6.268	68,221	+0.00(+0.00%)
Aug 07, 2003	6.183	6.268	6.164	6.268	102,967	+0.08(+1.30%)
Aug 06, 2003	6.164	6.211	6.145	6.188	162,290	+0.00(+0.08%)
Aug 05, 2003	6.197	6.207	6.160	6.183	85,382	-0.01(-0.23%)
Aug 04, 2003	6.160	6.230	6.155	6.197	133,052	+0.00(+0.00%)
Aug 01, 2003	6.145	6.207	6.145	6.197	114,408	-0.01(-0.23%)
Jul 31, 2003	6.207	6.230	6.089	6.211	341,317	+0.01(+0.15%)
Jul 30, 2003	6.226	6.226	6.183	6.202	93,009	-0.01(-0.23%)
Jul 29, 2003	6.216	6.278	6.202	6.216	112,289	-0.02(-0.30%)
Jul 28, 2003	6.259	6.287	6.230	6.235	128,815	-0.04(-0.68%)
Jul 25, 2003	6.287	6.315	6.268	6.278	163,137	-0.01(-0.15%)
Jul 24, 2003	6.301	6.325	6.282	6.287	112,077	-0.01(-0.22%)
Jul 23, 2003	6.325	6.325	6.278	6.301	175,637	+0.01(+0.15%)
Jul 22, 2003	6.278	6.320	6.244	6.292	215,680	-0.03(-0.52%)
Jul 21, 2003	6.377	6.386	6.278	6.325	132,840	-0.07(-1.11%)
Jul 18, 2003	6.292	6.419	6.278	6.396	141,950	-0.02(-0.29%)
Jul 17, 2003	6.462	6.462	6.348	6.414	106,145	-0.05(-0.80%)
Jul 16, 2003	6.471	6.480	6.396	6.466	125,637	+0.00(+0.00%)
Jul 15, 2003	6.603	6.603	6.466	6.466	150,425	-0.12(-1.86%)
Jul 14, 2003	6.598	6.608	6.561	6.589	78,602	+0.02(+0.29%)
Jul 11, 2003	6.523	6.589	6.518	6.570	93,221	+0.05(+0.72%)
Jul 10, 2003	6.575	6.594	6.514	6.523	76,060	-0.00(-0.07%)
Jul 09, 2003	6.537	6.584	6.499	6.528	81,568	+0.00(+0.07%)
Jul 08, 2003	6.561	6.561	6.514	6.523	136,230	-0.04(-0.65%)
Jul 07, 2003	6.627	6.632	6.561	6.565	85,170	-0.07(-1.00%)
Jul 03, 2003	6.636	6.646	6.627	6.632	16,949	+0.00(+0.00%)
Jul 02, 2003	6.594	6.660	6.594	6.632	116,950	+0.04(+0.64%)
Jul 01, 2003	6.584	6.589	6.561	6.589	47,670	+0.01(+0.14%)
Jun 30, 2003	6.584	6.594	6.561	6.580	112,501	+0.01(+0.14%)
Jun 27, 2003	6.608	6.608	6.570	6.570	76,060	-0.02(-0.29%)
Jun 26, 2003	6.603	6.613	6.580	6.589	87,712	-0.01(-0.14%)
Jun 25, 2003	6.608	6.608	6.580	6.598	90,679	+0.01(+0.14%)
Jun 24, 2003	6.598	6.632	6.589	6.589	61,653	+0.00(+0.07%)
Jun 23, 2003	6.603	6.603	6.561	6.584	57,415	-0.01(-0.14%)
Jun 20, 2003	6.608	6.608	6.561	6.594	88,348	-0.02(-0.29%)
Jun 19, 2003	6.608	6.613	6.570	6.613	120,976	-0.02(-0.28%)
Jun 18, 2003	6.655	6.669	6.608	6.632	99,153	-0.03(-0.43%)
Jun 17, 2003	6.674	6.679	6.622	6.660	152,120	-0.01(-0.21%)
Jun 16, 2003	6.674	6.707	6.665	6.674	95,552	+0.00(+0.00%)
Jun 13, 2003	6.679	6.679	6.655	6.674	70,551	-0.00(-0.07%)
Jun 12, 2003	6.660	6.702	6.655	6.679	114,620	+0.00(+0.07%)
Jun 11, 2003	6.698	6.712	6.655	6.674	114,408	-0.02(-0.35%)
Jun 10, 2003	6.632	6.698	6.632	6.698	74,789	+0.05(+0.71%)
Jun 09, 2003	6.622	6.660	6.613	6.650	59,958	+0.04(+0.57%)
Jun 06, 2003	6.608	6.632	6.608	6.613	57,839	+0.00(+0.07%)
Jun 05, 2003	6.613	6.627	6.589	6.608	74,577	+0.00(+0.07%)
Jun 04, 2003	6.570	6.613	6.565	6.603	71,611	+0.03(+0.50%)
Jun 03, 2003	6.570	6.589	6.551	6.570	154,874	+0.00(+0.07%)

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.