Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.405	6.410	6.316	6.337	7,059,585	-0.07(-1.06%)
Nov 26, 2003	6.438	6.445	6.378	6.405	8,881,341	+0.01(+0.23%)
Nov 25, 2003	6.395	6.436	6.354	6.390	6,372,789	+0.00(+0.02%)
Nov 24, 2003	6.304	6.391	6.302	6.389	6,572,918	+0.08(+1.35%)
Nov 21, 2003	6.372	6.410	6.304	6.304	8,386,615	-0.07(-1.07%)
Nov 20, 2003	6.371	6.420	6.354	6.372	7,835,477	+0.00(+0.05%)
Nov 19, 2003	6.405	6.417	6.366	6.369	11,185,287	-0.01(-0.21%)
Nov 18, 2003	6.405	6.430	6.370	6.382	7,430,294	-0.00(-0.02%)
Nov 17, 2003	6.341	6.401	6.318	6.384	4,860,404	-0.02(-0.28%)
Nov 14, 2003	6.388	6.452	6.388	6.401	7,620,125	-0.03(-0.40%)
Nov 13, 2003	6.388	6.433	6.367	6.427	5,050,683	+0.05(+0.86%)
Nov 12, 2003	6.382	6.382	6.334	6.372	8,726,432	+0.02(+0.37%)
Nov 11, 2003	6.472	6.532	6.343	6.349	11,687,177	-0.12(-1.90%)
Nov 10, 2003	6.477	6.495	6.455	6.472	6,857,217	-0.02(-0.29%)
Nov 07, 2003	6.475	6.497	6.428	6.491	7,936,213	+0.02(+0.36%)
Nov 06, 2003	6.430	6.461	6.396	6.467	8,204,842	+0.04(+0.63%)
Nov 05, 2003	6.368	6.438	6.257	6.427	8,888,952	+0.06(+0.89%)
Nov 04, 2003	6.371	6.377	6.349	6.370	12,823,928	-0.00(-0.07%)
Nov 03, 2003	6.382	6.432	6.372	6.375	9,304,464	-0.02(-0.28%)
Oct 31, 2003	6.343	6.404	6.328	6.392	8,087,541	+0.09(+1.51%)
Oct 30, 2003	6.376	6.387	6.279	6.298	7,895,023	-0.06(-1.02%)
Oct 29, 2003	6.150	6.449	6.150	6.362	9,291,001	-0.05(-0.75%)
Oct 28, 2003	6.421	6.423	6.330	6.410	6,361,148	+0.01(+0.09%)
Oct 27, 2003	6.424	6.444	6.382	6.405	7,197,481	-0.02(-0.30%)
Oct 24, 2003	6.409	6.430	6.366	6.424	5,917,014	+0.01(+0.23%)
Oct 23, 2003	6.332	6.418	6.286	6.409	9,286,972	+0.07(+1.06%)
Oct 22, 2003	6.415	6.415	6.242	6.342	7,089,134	-0.07(-1.13%)
Oct 21, 2003	6.434	6.459	6.410	6.415	6,285,484	-0.03(-0.43%)
Oct 20, 2003	6.477	6.478	6.432	6.443	7,085,552	-0.03(-0.53%)
Oct 17, 2003	6.522	6.525	6.464	6.477	8,147,087	-0.02(-0.28%)
Oct 16, 2003	6.430	6.529	6.430	6.495	9,614,700	+0.06(+1.01%)
Oct 15, 2003	6.482	6.502	6.404	6.430	11,508,538	-0.05(-0.78%)
Oct 14, 2003	6.476	6.488	6.404	6.481	7,742,352	+0.01(+0.09%)
Oct 13, 2003	6.387	6.500	6.406	6.475	10,699,516	+0.09(+1.38%)
Oct 10, 2003	6.322	6.395	6.335	6.387	7,501,480	+0.06(+1.02%)
Oct 09, 2003	6.281	6.362	6.281	6.322	6,426,514	+0.04(+0.66%)
Oct 08, 2003	6.321	6.321	6.243	6.281	6,221,908	-0.05(-0.86%)
Oct 07, 2003	6.299	6.354	6.251	6.335	6,186,539	+0.04(+0.59%)
Oct 06, 2003	6.248	6.311	6.248	6.299	8,053,514	+0.05(+0.84%)
Oct 03, 2003	6.265	6.313	6.246	6.246	7,936,660	-0.00(-0.04%)
Oct 02, 2003	6.176	6.251	6.171	6.248	10,822,638	+0.06(+0.99%)
Oct 01, 2003	6.126	6.204	6.112	6.187	13,023,161	+0.07(+1.19%)
Sep 30, 2003	6.047	6.143	5.986	6.114	10,599,227	+0.06(+0.94%)
Sep 29, 2003	6.086	6.086	6.016	6.057	12,493,513	-0.04(-0.59%)
Sep 26, 2003	6.165	6.169	6.088	6.093	10,947,998	-0.07(-1.07%)
Sep 25, 2003	6.237	6.263	6.159	6.159	8,963,721	-0.07(-1.08%)
Sep 24, 2003	6.293	6.425	6.199	6.226	10,050,775	-0.01(-0.18%)
Sep 23, 2003	6.220	6.245	6.208	6.237	6,244,294	+0.02(+0.36%)
Sep 22, 2003	6.232	6.232	6.151	6.215	6,696,935	-0.04(-0.64%)
Sep 19, 2003	6.254	6.281	6.218	6.255	8,201,260	+0.00(+0.02%)
Sep 18, 2003	6.231	6.252	6.227	6.254	8,597,489	+0.02(+0.32%)
Sep 17, 2003	6.348	6.338	6.223	6.234	6,706,785	-0.11(-1.79%)
Sep 16, 2003	6.285	6.344	6.265	6.348	6,786,030	+0.06(+0.96%)
Sep 15, 2003	6.299	6.301	6.255	6.287	4,715,344	-0.02(-0.34%)
Sep 12, 2003	6.309	6.315	6.257	6.309	6,904,675	+0.00(+0.07%)
Sep 11, 2003	6.338	6.388	6.292	6.304	7,892,336	-0.03(-0.46%)
Sep 10, 2003	6.371	6.382	6.319	6.333	7,491,183	-0.04(-0.65%)
Sep 09, 2003	6.315	6.375	6.281	6.375	10,127,335	+0.04(+0.62%)
Sep 08, 2003	6.349	6.350	6.284	6.335	9,947,353	+0.07(+1.16%)
Sep 05, 2003	6.344	6.352	6.241	6.263	10,799,804	-0.08(-1.27%)
Sep 04, 2003	6.343	6.375	6.330	6.343	8,715,686	+0.01(+0.09%)
Sep 03, 2003	6.310	6.360	6.294	6.338	13,997,839	-0.01(-0.16%)

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.