Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	7.087	7.089	6.978	7.073	2,292,000	-0.01(-0.19%)
Sep 29, 2003	7.089	7.093	7.053	7.087	1,966,500	+0.02(+0.28%)
Sep 26, 2003	7.200	7.229	7.064	7.067	1,139,100	-0.16(-2.15%)
Sep 25, 2003	7.111	7.264	7.111	7.222	1,827,900	+0.13(+1.79%)
Sep 24, 2003	7.167	7.200	7.096	7.096	881,100	-0.09(-1.30%)
Sep 23, 2003	7.044	7.196	7.078	7.189	1,228,200	+0.14(+2.05%)
Sep 22, 2003	7.082	7.082	7.044	7.044	745,500	-0.06(-0.78%)
Sep 19, 2003	7.071	7.122	7.071	7.100	1,203,900	-0.01(-0.16%)
Sep 18, 2003	7.078	7.111	7.064	7.111	1,213,500	+0.07(+1.01%)
Sep 17, 2003	6.944	7.082	6.944	7.040	1,530,300	+0.08(+1.12%)
Sep 16, 2003	6.913	6.976	6.858	6.962	427,500	+0.06(+0.90%)
Sep 15, 2003	7.022	7.022	6.889	6.900	888,900	-0.05(-0.70%)
Sep 12, 2003	6.889	7.000	6.860	6.949	889,500	+0.03(+0.45%)
Sep 11, 2003	6.833	6.922	6.813	6.918	1,159,200	+0.05(+0.74%)
Sep 10, 2003	6.900	6.956	6.867	6.867	750,300	-0.03(-0.48%)
Sep 09, 2003	6.884	6.987	6.844	6.900	1,258,200	+0.02(+0.23%)
Sep 08, 2003	6.887	6.909	6.813	6.884	831,900	+0.01(+0.19%)
Sep 05, 2003	6.867	6.889	6.824	6.871	633,600	-0.02(-0.26%)
Sep 04, 2003	6.796	6.909	6.796	6.889	2,283,600	+0.04(+0.55%)
Sep 03, 2003	6.887	6.887	6.800	6.851	1,062,600	-0.03(-0.39%)
Sep 02, 2003	6.756	6.889	6.709	6.878	1,769,400	+0.12(+1.81%)
Aug 29, 2003	6.633	6.756	6.633	6.756	1,651,800	+0.14(+2.12%)
Aug 28, 2003	6.644	6.649	6.567	6.616	837,600	-0.02(-0.33%)
Aug 27, 2003	6.627	6.673	6.589	6.638	758,100	+0.01(+0.20%)
Aug 26, 2003	6.584	6.631	6.564	6.624	659,700	+0.02(+0.27%)
Aug 25, 2003	6.616	6.667	6.538	6.607	489,300	-0.06(-0.93%)
Aug 22, 2003	6.689	6.698	6.640	6.669	766,800	+0.01(+0.10%)
Aug 21, 2003	6.667	6.711	6.622	6.662	1,091,700	-0.01(-0.10%)
Aug 20, 2003	6.667	6.711	6.636	6.669	918,300	-0.03(-0.46%)
Aug 19, 2003	6.656	6.700	6.622	6.700	1,060,800	+0.10(+1.52%)
Aug 18, 2003	6.533	6.631	6.533	6.600	1,209,600	+0.08(+1.19%)
Aug 15, 2003	6.489	6.591	6.444	6.522	947,100	+0.08(+1.21%)
Aug 14, 2003	6.418	6.449	6.356	6.444	570,000	+0.00(+0.07%)
Aug 13, 2003	6.444	6.500	6.436	6.440	901,200	+0.00(+0.03%)
Aug 12, 2003	6.489	6.489	6.427	6.438	738,300	-0.03(-0.45%)
Aug 11, 2003	6.413	6.500	6.367	6.467	1,017,900	+0.05(+0.83%)
Aug 08, 2003	6.193	6.422	6.193	6.413	1,727,100	+0.22(+3.51%)
Aug 07, 2003	6.111	6.231	6.022	6.196	1,013,100	+0.08(+1.38%)
Aug 06, 2003	6.111	6.164	6.044	6.111	1,317,900	-0.01(-0.15%)
Aug 05, 2003	6.133	6.133	6.018	6.120	2,621,100	+0.01(+0.11%)
Aug 04, 2003	6.020	6.131	6.020	6.113	1,809,000	+0.11(+1.89%)
Aug 01, 2003	6.222	6.222	5.689	6.000	4,254,900	-0.22(-3.57%)
Jul 31, 2003	6.327	6.340	6.140	6.222	826,800	-0.08(-1.30%)
Jul 30, 2003	6.411	6.411	6.156	6.304	2,708,100	-0.10(-1.63%)
Jul 29, 2003	6.369	6.433	6.311	6.409	949,200	+0.02(+0.28%)
Jul 28, 2003	6.389	6.473	6.344	6.391	1,133,400	+0.08(+1.23%)
Jul 25, 2003	6.300	6.313	6.222	6.313	1,197,300	+0.01(+0.14%)
Jul 24, 2003	6.336	6.360	6.256	6.304	981,000	-0.03(-0.49%)
Jul 23, 2003	6.289	6.344	6.264	6.336	917,100	+0.07(+1.10%)
Jul 22, 2003	6.322	6.324	6.120	6.267	1,596,600	-0.03(-0.46%)
Jul 21, 2003	6.300	6.389	6.267	6.296	1,122,000	+0.01(+0.21%)
Jul 18, 2003	6.222	6.300	6.222	6.282	1,101,300	+0.10(+1.69%)
Jul 17, 2003	6.276	6.278	6.160	6.178	1,588,800	-0.12(-1.94%)
Jul 16, 2003	6.087	6.300	6.076	6.300	2,617,200	+0.23(+3.77%)
Jul 15, 2003	6.033	6.082	6.022	6.071	916,200	+0.08(+1.26%)
Jul 14, 2003	6.000	6.033	5.958	5.996	3,168,600	+0.03(+0.56%)
Jul 11, 2003	5.978	5.996	5.949	5.962	1,287,900	-0.00(-0.04%)
Jul 10, 2003	6.056	6.056	5.938	5.964	2,255,400	-0.12(-1.94%)
Jul 09, 2003	6.069	6.104	6.020	6.082	1,538,400	-0.01(-0.11%)
Jul 08, 2003	6.096	6.140	6.078	6.089	1,037,100	-0.03(-0.51%)
Jul 07, 2003	6.133	6.158	6.033	6.120	1,103,400	+0.04(+0.66%)
Jul 03, 2003	6.111	6.111	6.069	6.080	588,600	-0.05(-0.80%)
Jul 02, 2003	6.047	6.133	6.042	6.129	2,517,000	+0.08(+1.40%)

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.