Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.212	6.244	6.208	6.219	214,751	+0.03(+0.52%)
Aug 28, 2003	6.215	6.215	6.132	6.187	363,066	-0.05(-0.76%)
Aug 27, 2003	6.231	6.248	6.195	6.235	334,511	-0.02(-0.24%)
Aug 26, 2003	6.195	6.271	6.174	6.250	1,097,942	-0.05(-0.85%)
Aug 25, 2003	6.330	6.341	6.282	6.303	248,552	+0.01(+0.18%)
Aug 22, 2003	6.330	6.343	6.292	6.292	192,897	-0.02(-0.30%)
Aug 21, 2003	6.288	6.334	6.269	6.311	239,227	-0.01(-0.21%)
Aug 20, 2003	6.303	6.343	6.280	6.324	1,107,266	-0.03(-0.42%)
Aug 19, 2003	6.286	6.357	6.286	6.351	385,503	-0.06(-1.01%)
Aug 18, 2003	6.416	6.482	6.397	6.416	158,222	-0.03(-0.44%)
Aug 15, 2003	6.471	6.482	6.429	6.444	108,978	+0.01(+0.15%)
Aug 14, 2003	6.406	6.463	6.378	6.435	287,306	+0.07(+1.11%)
Aug 13, 2003	6.378	6.393	6.339	6.364	161,136	-0.04(-0.66%)
Aug 12, 2003	6.349	6.420	6.341	6.406	2,174,905	-0.01(-0.15%)
Aug 11, 2003	6.368	6.444	6.366	6.416	410,271	-0.01(-0.21%)
Aug 08, 2003	6.421	6.469	6.412	6.429	949,335	+0.09(+1.41%)
Aug 07, 2003	6.309	6.339	6.299	6.339	266,035	+0.06(+0.97%)
Aug 06, 2003	6.215	6.299	6.215	6.278	1,142,816	+0.09(+1.42%)
Aug 05, 2003	6.221	6.248	6.187	6.191	332,471	-0.09(-1.46%)
Aug 04, 2003	6.292	6.299	6.235	6.282	238,936	+0.04(+0.67%)
Aug 01, 2003	6.198	6.254	6.179	6.240	270,989	-0.05(-0.79%)
Jul 31, 2003	6.311	6.326	6.254	6.290	612,784	-0.06(-0.93%)
Jul 30, 2003	6.338	6.368	6.315	6.349	413,476	+0.04(+0.70%)
Jul 29, 2003	6.334	6.366	6.252	6.305	386,086	-0.04(-0.69%)
Jul 28, 2003	6.303	6.387	6.288	6.349	427,463	-0.06(-0.95%)
Jul 25, 2003	6.397	6.410	6.353	6.410	446,986	+0.09(+1.39%)
Jul 24, 2003	6.326	6.359	6.294	6.322	265,161	-0.03(-0.42%)
Jul 23, 2003	6.324	6.372	6.320	6.349	476,998	+0.10(+1.62%)
Jul 22, 2003	6.200	6.273	6.191	6.248	589,765	+0.11(+1.80%)
Jul 21, 2003	6.139	6.160	6.120	6.137	501,183	-0.02(-0.25%)
Jul 18, 2003	6.078	6.160	6.065	6.153	621,235	+0.12(+1.99%)
Jul 17, 2003	5.958	6.048	5.958	6.032	485,157	-0.03(-0.57%)
Jul 16, 2003	6.010	6.103	5.979	6.067	1,673,429	+0.07(+1.21%)
Jul 15, 2003	6.052	6.052	5.987	5.994	845,893	-0.11(-1.75%)
Jul 14, 2003	6.092	6.149	6.080	6.101	304,207	-0.02(-0.31%)
Jul 11, 2003	6.048	6.145	6.017	6.120	322,272	+0.02(+0.25%)
Jul 10, 2003	6.097	6.141	6.080	6.105	409,397	+0.00(+0.06%)
Jul 09, 2003	6.124	6.135	6.059	6.101	421,344	-0.03(-0.44%)
Jul 08, 2003	6.107	6.128	6.053	6.128	435,622	-0.03(-0.49%)
Jul 07, 2003	6.149	6.183	6.141	6.158	599,089	+0.04(+0.62%)
Jul 03, 2003	6.103	6.156	6.082	6.120	596,758	-0.05(-0.80%)
Jul 02, 2003	6.116	6.181	6.093	6.170	395,993	+0.07(+1.12%)
Jul 01, 2003	6.044	6.114	6.025	6.101	502,058	-0.02(-0.31%)
Jun 30, 2003	6.135	6.164	6.107	6.120	768,967	-0.04(-0.68%)
Jun 27, 2003	6.166	6.196	6.132	6.162	387,834	-0.04(-0.58%)
Jun 26, 2003	6.210	6.219	6.139	6.198	622,400	-0.04(-0.70%)
Jun 25, 2003	6.240	6.286	6.219	6.242	892,515	+0.14(+2.34%)
Jun 24, 2003	6.072	6.139	6.032	6.099	2,438,609	-0.26(-4.05%)
Jun 23, 2003	6.385	6.433	6.320	6.357	1,942,087	-0.73(-10.33%)
Jun 20, 2003	7.093	7.138	7.070	7.089	1,053,943	+0.11(+1.56%)
Jun 19, 2003	7.047	7.054	6.955	6.980	750,027	-0.06(-0.92%)
Jun 18, 2003	7.003	7.083	6.984	7.045	1,615,152	+0.07(+0.96%)
Jun 17, 2003	7.045	7.045	6.976	6.978	1,302,204	-0.15(-2.14%)
Jun 16, 2003	7.112	7.150	7.041	7.131	444,946	+0.10(+1.49%)
Jun 13, 2003	7.043	7.043	6.965	7.026	307,995	-0.07(-0.99%)
Jun 12, 2003	7.093	7.100	7.045	7.096	339,756	-0.06(-0.85%)
Jun 11, 2003	7.102	7.163	7.072	7.157	1,359,315	+0.22(+3.10%)
Jun 10, 2003	6.990	6.993	6.889	6.942	325,478	-0.07(-1.06%)
Jun 09, 2003	6.988	7.024	6.974	7.016	797,814	-0.10(-1.34%)
Jun 06, 2003	7.127	7.165	7.112	7.112	332,471	+0.01(+0.16%)
Jun 05, 2003	7.041	7.102	7.030	7.100	488,071	+0.08(+1.17%)
Jun 04, 2003	6.942	7.035	6.936	7.018	304,498	+0.08(+1.10%)
Jun 03, 2003	6.936	6.957	6.889	6.942	251,757	-0.02(-0.36%)

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.