Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.365	6.482	6.365	6.480	630,336	+0.11(+1.80%)
Aug 28, 2003	6.327	6.384	6.327	6.365	807,604	+0.03(+0.44%)
Aug 27, 2003	6.384	6.406	6.338	6.338	794,875	-0.05(-0.76%)
Aug 26, 2003	6.374	6.404	6.306	6.387	5,679,632	+0.02(+0.37%)
Aug 25, 2003	6.406	6.431	6.353	6.363	663,338	-0.02(-0.30%)
Aug 22, 2003	6.544	6.554	6.380	6.382	1,027,302	-0.13(-1.99%)
Aug 21, 2003	6.522	6.531	6.454	6.512	999,958	+0.02(+0.33%)
Aug 20, 2003	6.404	6.491	6.401	6.491	548,303	+0.12(+1.83%)
Aug 19, 2003	6.342	6.404	6.342	6.374	387,536	+0.03(+0.50%)
Aug 18, 2003	6.331	6.376	6.323	6.342	757,630	+0.00(+0.03%)
Aug 15, 2003	6.321	6.363	6.300	6.340	214,984	+0.01(+0.17%)
Aug 14, 2003	6.289	6.331	6.257	6.329	891,052	+0.06(+0.98%)
Aug 13, 2003	6.289	6.312	6.257	6.268	881,623	-0.05(-0.81%)
Aug 12, 2003	6.363	6.376	6.278	6.319	1,213,056	-0.06(-0.96%)
Aug 11, 2003	6.321	6.395	6.314	6.380	548,774	+0.01(+0.10%)
Aug 08, 2003	6.295	6.380	6.289	6.374	511,529	+0.03(+0.50%)
Aug 07, 2003	6.215	6.342	6.208	6.342	1,000,429	+0.15(+2.47%)
Aug 06, 2003	6.215	6.219	6.138	6.189	979,214	+0.01(+0.10%)
Aug 05, 2003	6.306	6.355	6.164	6.183	1,807,091	-0.12(-1.95%)
Aug 04, 2003	6.374	6.448	6.289	6.306	2,462,887	-0.26(-3.94%)
Aug 01, 2003	6.671	6.673	6.558	6.565	802,418	-0.13(-1.96%)
Jul 31, 2003	6.681	6.698	6.575	6.696	812,318	-0.03(-0.44%)
Jul 30, 2003	6.681	6.745	6.554	6.726	1,424,740	+0.00(+0.03%)
Jul 29, 2003	6.787	6.787	6.681	6.724	601,106	-0.09(-1.34%)
Jul 28, 2003	6.819	6.821	6.724	6.815	840,606	-0.01(-0.12%)
Jul 25, 2003	6.862	6.894	6.815	6.824	368,678	-0.08(-1.17%)
Jul 24, 2003	6.936	6.942	6.862	6.904	397,437	-0.01(-0.18%)
Jul 23, 2003	6.862	6.925	6.836	6.917	217,341	+0.06(+0.80%)
Jul 22, 2003	6.915	6.921	6.836	6.862	632,694	-0.03(-0.46%)
Jul 21, 2003	6.891	6.921	6.813	6.894	651,080	-0.02(-0.31%)
Jul 18, 2003	6.883	6.917	6.851	6.915	485,128	+0.05(+0.71%)
Jul 17, 2003	6.883	6.968	6.838	6.866	910,853	-0.04(-0.61%)
Jul 16, 2003	6.983	7.014	6.830	6.908	893,880	-0.08(-1.21%)
Jul 15, 2003	7.014	7.019	6.972	6.993	661,453	-0.05(-0.66%)
Jul 14, 2003	7.053	7.053	6.972	7.040	707,655	-0.01(-0.12%)
Jul 11, 2003	7.042	7.084	7.008	7.048	1,049,461	+0.05(+0.70%)
Jul 10, 2003	7.095	7.095	6.951	7.000	701,998	-0.06(-0.90%)
Jul 09, 2003	7.061	7.091	7.023	7.063	777,431	+0.00(+0.03%)
Jul 08, 2003	7.074	7.074	6.978	7.061	840,606	-0.02(-0.30%)
Jul 07, 2003	7.029	7.082	6.993	7.082	957,527	+0.10(+1.37%)
Jul 03, 2003	7.063	7.067	6.968	6.987	479,942	-0.10(-1.38%)
Jul 02, 2003	6.841	7.084	6.841	7.084	1,636,424	+0.22(+3.25%)
Jul 01, 2003	6.713	6.930	6.713	6.862	1,402,582	+0.14(+2.05%)
Jun 30, 2003	6.684	6.724	6.592	6.724	4,554,266	+0.01(+0.22%)
Jun 27, 2003	6.684	6.754	6.667	6.709	1,093,778	+0.03(+0.41%)
Jun 26, 2003	6.677	6.696	6.512	6.681	2,652,412	+0.00(+0.06%)
Jun 25, 2003	6.819	6.819	6.671	6.677	1,848,579	-0.12(-1.78%)
Jun 24, 2003	6.809	6.915	6.798	6.798	1,087,649	-0.05(-0.77%)
Jun 23, 2003	6.968	6.989	6.813	6.851	1,153,653	-0.15(-2.09%)
Jun 20, 2003	7.053	7.053	6.981	6.997	756,215	-0.03(-0.48%)
Jun 19, 2003	7.148	7.190	6.978	7.031	876,437	-0.14(-1.98%)
Jun 18, 2003	7.148	7.182	7.042	7.174	683,139	+0.02(+0.24%)
Jun 17, 2003	7.212	7.231	7.148	7.157	876,437	-0.01(-0.18%)
Jun 16, 2003	7.095	7.169	7.055	7.169	961,299	+0.10(+1.41%)
Jun 13, 2003	7.286	7.286	7.017	7.070	1,202,684	-0.14(-2.00%)
Jun 12, 2003	7.212	7.239	7.174	7.214	731,699	-0.01(-0.12%)
Jun 11, 2003	7.275	7.286	7.167	7.222	879,265	-0.01(-0.09%)
Jun 10, 2003	7.244	7.244	7.165	7.229	875,965	+0.01(+0.21%)
Jun 09, 2003	7.233	7.233	7.163	7.214	532,274	-0.04(-0.58%)
Jun 06, 2003	7.358	7.381	7.256	7.256	892,466	-0.10(-1.38%)
Jun 05, 2003	7.434	7.434	7.301	7.358	651,080	-0.04(-0.60%)
Jun 04, 2003	7.212	7.422	7.180	7.403	909,910	+0.14(+1.90%)
Jun 03, 2003	7.212	7.265	7.169	7.265	1,251,244	+0.02(+0.32%)

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.