Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.263	6.286	6.244	6.277	258,080	+0.02(+0.30%)
Sep 29, 2003	6.239	6.249	6.239	6.258	114,631	+0.03(+0.45%)
Sep 26, 2003	6.230	6.230	6.220	6.230	82,636	+0.00(+0.00%)
Sep 25, 2003	6.225	6.225	6.211	6.230	88,145	+0.00(+0.00%)
Sep 24, 2003	6.197	6.230	6.197	6.230	60,812	+0.02(+0.38%)
Sep 23, 2003	6.201	6.201	6.201	6.206	46,827	+0.02(+0.31%)
Sep 22, 2003	6.216	6.225	6.173	6.187	113,360	-0.05(-0.83%)
Sep 19, 2003	6.253	6.253	6.216	6.239	45,132	-0.01(-0.15%)
Sep 18, 2003	6.211	6.211	6.211	6.249	108,275	+0.01(+0.23%)
Sep 17, 2003	6.216	6.234	6.216	6.234	130,311	+0.01(+0.15%)
Sep 16, 2003	6.182	6.225	6.182	6.225	113,572	+0.02(+0.30%)
Sep 15, 2003	6.197	6.211	6.149	6.206	145,991	+0.01(+0.23%)
Sep 12, 2003	6.201	6.220	6.187	6.192	127,345	-0.01(-0.23%)
Sep 11, 2003	6.168	6.206	6.168	6.206	57,421	+0.03(+0.46%)
Sep 10, 2003	6.206	6.206	6.173	6.178	86,238	-0.03(-0.46%)
Sep 09, 2003	6.216	6.230	6.182	6.206	116,962	+0.00(+0.00%)
Sep 08, 2003	6.206	6.230	6.182	6.206	116,115	+0.02(+0.31%)
Sep 05, 2003	6.206	6.211	6.187	6.187	42,801	-0.01(-0.23%)
Sep 04, 2003	6.192	6.206	6.178	6.201	94,290	+0.01(+0.15%)
Sep 03, 2003	6.192	6.197	6.159	6.192	77,551	+0.02(+0.38%)
Sep 02, 2003	6.192	6.211	6.149	6.168	128,616	-0.02(-0.38%)
Aug 29, 2003	6.159	6.192	6.154	6.192	54,667	+0.03(+0.54%)
Aug 28, 2003	6.149	6.159	6.131	6.159	43,860	+0.02(+0.31%)
Aug 27, 2003	6.121	6.159	6.121	6.140	38,139	+0.00(+0.00%)
Aug 26, 2003	6.145	6.159	6.102	6.140	120,564	-0.02(-0.31%)
Aug 25, 2003	6.159	6.168	6.145	6.159	76,491	+0.02(+0.31%)
Aug 22, 2003	6.149	6.164	6.135	6.140	51,065	+0.00(+0.08%)
Aug 21, 2003	6.135	6.168	6.116	6.135	125,438	+0.00(+0.00%)
Aug 20, 2003	6.159	6.173	6.131	6.135	77,339	-0.02(-0.31%)
Aug 19, 2003	6.145	6.154	6.112	6.154	150,229	+0.01(+0.23%)
Aug 18, 2003	6.112	6.173	6.112	6.140	74,796	+0.00(+0.00%)
Aug 15, 2003	6.135	6.187	6.135	6.140	26,062	-0.01(-0.15%)
Aug 14, 2003	6.168	6.173	6.131	6.149	48,522	-0.02(-0.31%)
Aug 13, 2003	6.239	6.258	6.168	6.168	68,651	-0.07(-1.06%)
Aug 12, 2003	6.230	6.263	6.211	6.234	76,703	+0.00(+0.08%)
Aug 11, 2003	6.277	6.300	6.225	6.230	107,003	-0.04(-0.60%)
Aug 08, 2003	6.291	6.291	6.230	6.267	68,228	+0.00(+0.00%)
Aug 07, 2003	6.182	6.267	6.164	6.267	102,977	+0.08(+1.30%)
Aug 06, 2003	6.164	6.211	6.145	6.187	162,306	+0.00(+0.08%)
Aug 05, 2003	6.197	6.206	6.159	6.182	85,391	-0.01(-0.23%)
Aug 04, 2003	6.159	6.230	6.154	6.197	133,066	+0.00(+0.00%)
Aug 01, 2003	6.145	6.206	6.145	6.197	114,419	-0.01(-0.23%)
Jul 31, 2003	6.206	6.230	6.088	6.211	341,352	+0.01(+0.15%)
Jul 30, 2003	6.225	6.225	6.182	6.201	93,019	-0.01(-0.23%)
Jul 29, 2003	6.216	6.277	6.201	6.216	112,301	-0.02(-0.30%)
Jul 28, 2003	6.258	6.286	6.230	6.234	128,828	-0.04(-0.68%)
Jul 25, 2003	6.286	6.315	6.267	6.277	163,154	-0.01(-0.15%)
Jul 24, 2003	6.300	6.324	6.282	6.286	112,089	-0.01(-0.22%)
Jul 23, 2003	6.324	6.324	6.277	6.300	175,655	+0.01(+0.15%)
Jul 22, 2003	6.277	6.319	6.244	6.291	215,702	-0.03(-0.52%)
Jul 21, 2003	6.376	6.385	6.277	6.324	132,854	-0.07(-1.11%)
Jul 18, 2003	6.291	6.418	6.277	6.395	141,965	-0.02(-0.29%)
Jul 17, 2003	6.461	6.461	6.348	6.414	106,156	-0.05(-0.80%)
Jul 16, 2003	6.470	6.480	6.395	6.466	125,649	+0.00(+0.00%)
Jul 15, 2003	6.603	6.603	6.466	6.466	150,440	-0.12(-1.86%)
Jul 14, 2003	6.598	6.607	6.560	6.588	78,610	+0.02(+0.29%)
Jul 11, 2003	6.522	6.588	6.518	6.569	93,231	+0.05(+0.72%)
Jul 10, 2003	6.574	6.593	6.513	6.522	76,068	-0.00(-0.07%)
Jul 09, 2003	6.536	6.584	6.499	6.527	81,577	+0.00(+0.07%)
Jul 08, 2003	6.560	6.560	6.513	6.522	136,244	-0.04(-0.65%)
Jul 07, 2003	6.626	6.631	6.560	6.565	85,179	-0.07(-1.00%)
Jul 03, 2003	6.636	6.645	6.626	6.631	16,951	+0.00(+0.00%)
Jul 02, 2003	6.593	6.659	6.593	6.631	116,962	+0.04(+0.64%)

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.