Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.362	6.478	6.362	6.476	630,707	+0.11(+1.80%)
Aug 28, 2003	6.323	6.381	6.323	6.362	808,079	+0.03(+0.43%)
Aug 27, 2003	6.381	6.402	6.334	6.334	795,342	-0.05(-0.76%)
Aug 26, 2003	6.370	6.400	6.302	6.383	5,682,972	+0.02(+0.37%)
Aug 25, 2003	6.402	6.427	6.349	6.360	663,728	-0.02(-0.30%)
Aug 22, 2003	6.540	6.550	6.376	6.379	1,027,907	-0.13(-1.99%)
Aug 21, 2003	6.519	6.527	6.451	6.508	1,000,546	+0.02(+0.33%)
Aug 20, 2003	6.400	6.487	6.398	6.487	548,625	+0.12(+1.83%)
Aug 19, 2003	6.338	6.400	6.338	6.370	387,764	+0.03(+0.50%)
Aug 18, 2003	6.328	6.372	6.319	6.338	758,075	+0.00(+0.03%)
Aug 15, 2003	6.317	6.360	6.296	6.336	215,110	+0.01(+0.17%)
Aug 14, 2003	6.285	6.328	6.254	6.326	891,576	+0.06(+0.98%)
Aug 13, 2003	6.285	6.309	6.254	6.264	882,141	-0.05(-0.81%)
Aug 12, 2003	6.360	6.372	6.275	6.315	1,213,770	-0.06(-0.96%)
Aug 11, 2003	6.317	6.391	6.311	6.376	549,097	+0.01(+0.10%)
Aug 08, 2003	6.292	6.376	6.285	6.370	511,830	+0.03(+0.50%)
Aug 07, 2003	6.211	6.338	6.205	6.338	1,001,018	+0.15(+2.47%)
Aug 06, 2003	6.211	6.215	6.135	6.186	979,790	+0.01(+0.10%)
Aug 05, 2003	6.302	6.351	6.160	6.179	1,808,154	-0.12(-1.95%)
Aug 04, 2003	6.370	6.444	6.285	6.302	2,464,335	-0.26(-3.94%)
Aug 01, 2003	6.667	6.669	6.555	6.561	802,890	-0.13(-1.96%)
Jul 31, 2003	6.678	6.694	6.572	6.692	812,796	-0.03(-0.44%)
Jul 30, 2003	6.678	6.741	6.550	6.722	1,425,578	+0.00(+0.03%)
Jul 29, 2003	6.783	6.783	6.678	6.720	601,460	-0.09(-1.34%)
Jul 28, 2003	6.815	6.817	6.720	6.811	841,100	-0.01(-0.12%)
Jul 25, 2003	6.858	6.889	6.811	6.820	368,895	-0.08(-1.17%)
Jul 24, 2003	6.932	6.938	6.858	6.900	397,671	-0.01(-0.18%)
Jul 23, 2003	6.858	6.921	6.832	6.913	217,469	+0.06(+0.80%)
Jul 22, 2003	6.911	6.917	6.832	6.858	633,066	-0.03(-0.46%)
Jul 21, 2003	6.887	6.917	6.809	6.889	651,463	-0.02(-0.31%)
Jul 18, 2003	6.879	6.913	6.847	6.911	485,413	+0.05(+0.71%)
Jul 17, 2003	6.879	6.964	6.834	6.862	911,388	-0.04(-0.61%)
Jul 16, 2003	6.979	7.010	6.826	6.904	894,406	-0.08(-1.21%)
Jul 15, 2003	7.010	7.015	6.968	6.989	661,841	-0.05(-0.66%)
Jul 14, 2003	7.048	7.048	6.968	7.036	708,071	-0.01(-0.12%)
Jul 11, 2003	7.038	7.080	7.004	7.044	1,050,078	+0.05(+0.70%)
Jul 10, 2003	7.091	7.091	6.947	6.995	702,411	-0.06(-0.90%)
Jul 09, 2003	7.057	7.087	7.019	7.059	777,888	+0.00(+0.03%)
Jul 08, 2003	7.070	7.070	6.974	7.057	841,100	-0.02(-0.30%)
Jul 07, 2003	7.025	7.078	6.989	7.078	958,090	+0.10(+1.37%)
Jul 03, 2003	7.059	7.063	6.964	6.983	480,224	-0.10(-1.38%)
Jul 02, 2003	6.836	7.080	6.836	7.080	1,637,386	+0.22(+3.25%)
Jul 01, 2003	6.709	6.926	6.709	6.858	1,403,406	+0.14(+2.05%)
Jun 30, 2003	6.680	6.720	6.588	6.720	4,556,944	+0.01(+0.22%)
Jun 27, 2003	6.680	6.750	6.663	6.705	1,094,421	+0.03(+0.41%)
Jun 26, 2003	6.673	6.692	6.508	6.678	2,653,972	+0.00(+0.06%)
Jun 25, 2003	6.815	6.815	6.667	6.673	1,849,666	-0.12(-1.78%)
Jun 24, 2003	6.805	6.911	6.794	6.794	1,088,288	-0.05(-0.77%)
Jun 23, 2003	6.964	6.985	6.809	6.847	1,154,331	-0.15(-2.09%)
Jun 20, 2003	7.048	7.048	6.976	6.993	756,660	-0.03(-0.48%)
Jun 19, 2003	7.144	7.186	6.974	7.027	876,952	-0.14(-1.98%)
Jun 18, 2003	7.144	7.178	7.038	7.169	683,541	+0.02(+0.24%)
Jun 17, 2003	7.207	7.227	7.144	7.152	876,952	-0.01(-0.18%)
Jun 16, 2003	7.091	7.165	7.051	7.165	961,864	+0.10(+1.41%)
Jun 13, 2003	7.282	7.282	7.012	7.065	1,203,391	-0.14(-2.00%)
Jun 12, 2003	7.207	7.235	7.169	7.210	732,130	-0.01(-0.12%)
Jun 11, 2003	7.271	7.282	7.163	7.218	879,782	-0.01(-0.09%)
Jun 10, 2003	7.239	7.239	7.161	7.224	876,480	+0.01(+0.21%)
Jun 09, 2003	7.229	7.229	7.159	7.210	532,587	-0.04(-0.58%)
Jun 06, 2003	7.354	7.377	7.252	7.252	892,991	-0.10(-1.38%)
Jun 05, 2003	7.430	7.430	7.296	7.354	651,463	-0.04(-0.60%)
Jun 04, 2003	7.207	7.417	7.176	7.398	910,445	+0.14(+1.90%)
Jun 03, 2003	7.207	7.260	7.165	7.260	1,251,980	+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.