Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.271	6.353	6.203	6.221	29,863	-0.04(-0.65%)
Aug 28, 2003	6.244	6.262	6.244	6.262	22,178	+0.01(+0.15%)
Aug 27, 2003	6.330	6.330	6.193	6.253	30,741	-0.05(-0.87%)
Aug 26, 2003	6.280	6.353	6.180	6.307	41,062	+0.03(+0.51%)
Aug 25, 2003	6.285	6.289	6.198	6.275	71,584	-0.01(-0.22%)
Aug 22, 2003	6.371	6.467	6.289	6.289	25,032	-0.06(-1.00%)
Aug 21, 2003	6.417	6.417	6.353	6.353	8,563	-0.06(-0.92%)
Aug 20, 2003	6.471	6.471	6.403	6.412	16,029	-0.10(-1.54%)
Aug 19, 2003	6.353	6.512	6.353	6.512	20,201	+0.14(+2.14%)
Aug 18, 2003	6.421	6.421	6.307	6.376	13,394	-0.01(-0.14%)
Aug 15, 2003	6.549	6.549	6.285	6.385	45,234	-0.15(-2.37%)
Aug 14, 2003	6.544	6.544	6.535	6.540	12,735	+0.00(+0.00%)
Aug 13, 2003	6.558	6.558	6.535	6.540	43,477	+0.00(+0.07%)
Aug 12, 2003	6.444	6.535	6.444	6.535	8,344	+0.10(+1.49%)
Aug 11, 2003	6.467	6.467	6.439	6.439	13,833	-0.03(-0.42%)
Aug 08, 2003	6.421	6.467	6.412	6.467	14,492	+0.05(+0.85%)
Aug 07, 2003	6.330	6.462	6.326	6.412	62,801	+0.10(+1.66%)
Aug 06, 2003	6.307	6.376	6.307	6.307	20,860	+0.02(+0.36%)
Aug 05, 2003	6.462	6.462	6.216	6.285	64,997	-0.14(-2.13%)
Aug 04, 2003	6.417	6.462	6.353	6.421	40,403	+0.03(+0.43%)
Aug 01, 2003	6.353	6.398	6.326	6.394	26,350	+0.09(+1.37%)
Jul 31, 2003	6.421	6.421	6.307	6.307	23,495	-0.07(-1.14%)
Jul 30, 2003	6.421	6.421	6.371	6.380	13,175	-0.03(-0.50%)
Jul 29, 2003	6.471	6.471	6.380	6.412	23,056	-0.08(-1.19%)
Jul 28, 2003	6.576	6.576	6.435	6.489	19,103	-0.07(-1.04%)
Jul 25, 2003	6.535	6.558	6.512	6.558	24,373	+0.00(+0.07%)
Jul 24, 2003	6.581	6.581	6.535	6.553	8,563	-0.02(-0.35%)
Jul 23, 2003	6.535	6.576	6.444	6.576	23,934	+0.02(+0.28%)
Jul 22, 2003	6.590	6.590	6.553	6.558	9,222	-0.06(-0.96%)
Jul 21, 2003	6.763	6.763	6.594	6.622	28,106	-0.15(-2.28%)
Jul 18, 2003	6.781	6.781	6.722	6.776	25,252	-0.01(-0.13%)
Jul 17, 2003	6.831	6.836	6.763	6.786	33,596	-0.03(-0.40%)
Jul 16, 2003	6.854	6.854	6.808	6.813	14,053	-0.04(-0.60%)
Jul 15, 2003	6.867	6.867	6.831	6.854	3,732	+0.01(+0.13%)
Jul 14, 2003	6.854	6.877	6.795	6.845	10,759	-0.01(-0.13%)
Jul 11, 2003	6.745	6.977	6.745	6.854	54,237	+0.08(+1.14%)
Jul 10, 2003	6.808	6.899	6.772	6.776	34,914	-0.02(-0.27%)
Jul 09, 2003	6.808	6.808	6.786	6.795	1,976	+0.00(+0.07%)
Jul 08, 2003	6.877	6.877	6.786	6.790	24,813	-0.06(-0.93%)
Jul 07, 2003	6.899	6.899	6.831	6.854	14,931	+0.01(+0.20%)
Jul 03, 2003	6.854	6.872	6.840	6.840	1,756	+0.01(+0.13%)
Jul 02, 2003	6.854	6.863	6.786	6.831	30,302	+0.02(+0.27%)
Jul 01, 2003	6.881	6.881	6.786	6.813	32,059	-0.02(-0.27%)
Jun 30, 2003	6.781	6.836	6.781	6.831	14,931	+0.09(+1.28%)
Jun 27, 2003	6.877	6.877	6.745	6.745	36,670	-0.10(-1.46%)
Jun 26, 2003	6.854	6.877	6.845	6.845	15,370	+0.02(+0.27%)
Jun 25, 2003	6.886	6.886	6.808	6.827	45,893	-0.04(-0.60%)
Jun 24, 2003	6.799	6.867	6.790	6.867	24,593	+0.08(+1.21%)
Jun 23, 2003	6.758	6.786	6.713	6.786	23,056	+0.05(+0.68%)
Jun 20, 2003	6.767	6.767	6.717	6.740	16,908	-0.00(-0.07%)
Jun 19, 2003	6.781	6.781	6.745	6.745	15,810	-0.04(-0.60%)
Jun 18, 2003	6.822	6.822	6.749	6.786	31,181	-0.02(-0.33%)
Jun 17, 2003	6.795	6.831	6.795	6.808	13,175	+0.02(+0.34%)
Jun 16, 2003	6.836	6.836	6.749	6.786	41,721	-0.02(-0.27%)
Jun 13, 2003	6.786	6.817	6.772	6.804	32,718	-0.00(-0.07%)
Jun 12, 2003	6.849	6.872	6.740	6.808	81,905	-0.02(-0.33%)
Jun 11, 2003	6.822	6.867	6.808	6.831	23,056	+0.04(+0.54%)
Jun 10, 2003	6.799	6.822	6.754	6.795	16,249	+0.01(+0.13%)
Jun 09, 2003	6.808	6.827	6.758	6.786	24,813	-0.00(-0.07%)
Jun 06, 2003	6.845	6.863	6.790	6.790	24,593	-0.06(-0.86%)
Jun 05, 2003	6.845	6.849	6.817	6.849	8,344	+0.02(+0.33%)
Jun 04, 2003	6.817	6.827	6.786	6.827	19,982	+0.01(+0.13%)
Jun 03, 2003	6.854	6.872	6.745	6.817	67,193	-0.01(-0.20%)

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.