Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.405	6.411	6.317	6.337	7,059,055	-0.07(-1.06%)
Nov 26, 2003	6.439	6.445	6.378	6.405	8,880,675	+0.01(+0.23%)
Nov 25, 2003	6.395	6.436	6.355	6.391	6,372,310	+0.00(+0.02%)
Nov 24, 2003	6.305	6.392	6.302	6.390	6,572,424	+0.08(+1.35%)
Nov 21, 2003	6.373	6.411	6.305	6.305	8,385,985	-0.07(-1.07%)
Nov 20, 2003	6.372	6.421	6.355	6.373	7,834,888	+0.00(+0.05%)
Nov 19, 2003	6.405	6.418	6.366	6.369	11,184,448	-0.01(-0.21%)
Nov 18, 2003	6.405	6.431	6.371	6.383	7,429,736	-0.00(-0.02%)
Nov 17, 2003	6.342	6.402	6.318	6.384	4,860,039	-0.02(-0.28%)
Nov 14, 2003	6.388	6.452	6.388	6.402	7,619,553	-0.03(-0.40%)
Nov 13, 2003	6.388	6.433	6.367	6.428	5,050,304	+0.05(+0.86%)
Nov 12, 2003	6.383	6.383	6.335	6.373	8,725,777	+0.02(+0.37%)
Nov 11, 2003	6.472	6.533	6.344	6.349	11,686,300	-0.12(-1.90%)
Nov 10, 2003	6.478	6.496	6.455	6.472	6,856,703	-0.02(-0.29%)
Nov 07, 2003	6.476	6.498	6.429	6.491	7,935,617	+0.02(+0.36%)
Nov 06, 2003	6.431	6.461	6.396	6.468	8,204,226	+0.04(+0.63%)
Nov 05, 2003	6.368	6.439	6.258	6.428	8,888,285	+0.06(+0.89%)
Nov 04, 2003	6.372	6.377	6.349	6.371	12,822,965	-0.00(-0.07%)
Nov 03, 2003	6.383	6.432	6.373	6.375	9,303,766	-0.02(-0.28%)
Oct 31, 2003	6.344	6.404	6.328	6.393	8,086,934	+0.09(+1.51%)
Oct 30, 2003	6.376	6.387	6.279	6.298	7,894,430	-0.06(-1.02%)
Oct 29, 2003	6.151	6.450	6.151	6.363	9,290,304	-0.05(-0.75%)
Oct 28, 2003	6.422	6.423	6.330	6.411	6,360,671	+0.01(+0.09%)
Oct 27, 2003	6.424	6.444	6.383	6.405	7,196,941	-0.02(-0.30%)
Oct 24, 2003	6.410	6.431	6.366	6.424	5,916,570	+0.01(+0.23%)
Oct 23, 2003	6.333	6.419	6.287	6.410	9,286,275	+0.07(+1.06%)
Oct 22, 2003	6.415	6.415	6.242	6.343	7,088,602	-0.07(-1.13%)
Oct 21, 2003	6.434	6.460	6.411	6.415	6,285,012	-0.03(-0.43%)
Oct 20, 2003	6.478	6.479	6.432	6.443	7,085,021	-0.03(-0.53%)
Oct 17, 2003	6.522	6.526	6.464	6.478	8,146,475	-0.02(-0.28%)
Oct 16, 2003	6.431	6.529	6.431	6.496	9,613,978	+0.06(+1.01%)
Oct 15, 2003	6.482	6.502	6.404	6.431	11,507,675	-0.05(-0.78%)
Oct 14, 2003	6.477	6.489	6.404	6.481	7,741,771	+0.01(+0.09%)
Oct 13, 2003	6.387	6.500	6.406	6.476	10,698,713	+0.09(+1.38%)
Oct 10, 2003	6.323	6.395	6.336	6.387	7,500,917	+0.06(+1.02%)
Oct 09, 2003	6.281	6.363	6.281	6.323	6,426,032	+0.04(+0.66%)
Oct 08, 2003	6.321	6.321	6.243	6.281	6,221,441	-0.05(-0.86%)
Oct 07, 2003	6.299	6.355	6.251	6.336	6,186,074	+0.04(+0.59%)
Oct 06, 2003	6.249	6.311	6.249	6.299	8,052,910	+0.05(+0.84%)
Oct 03, 2003	6.266	6.314	6.247	6.247	7,936,065	-0.00(-0.04%)
Oct 02, 2003	6.176	6.251	6.172	6.249	10,821,825	+0.06(+0.99%)
Oct 01, 2003	6.126	6.204	6.113	6.187	13,022,184	+0.07(+1.19%)
Sep 30, 2003	6.048	6.144	5.986	6.115	10,598,432	+0.06(+0.94%)
Sep 29, 2003	6.087	6.087	6.017	6.058	12,492,576	-0.04(-0.59%)
Sep 26, 2003	6.165	6.170	6.088	6.094	10,947,176	-0.07(-1.07%)
Sep 25, 2003	6.238	6.263	6.160	6.160	8,963,048	-0.07(-1.08%)
Sep 24, 2003	6.294	6.425	6.200	6.227	10,050,021	-0.01(-0.18%)
Sep 23, 2003	6.221	6.245	6.209	6.238	6,243,825	+0.02(+0.36%)
Sep 22, 2003	6.232	6.232	6.152	6.215	6,696,432	-0.04(-0.64%)
Sep 19, 2003	6.254	6.281	6.219	6.256	8,200,645	+0.00(+0.02%)
Sep 18, 2003	6.231	6.252	6.228	6.254	8,596,844	+0.02(+0.32%)
Sep 17, 2003	6.348	6.338	6.223	6.234	6,706,281	-0.11(-1.79%)
Sep 16, 2003	6.286	6.345	6.266	6.348	6,785,521	+0.06(+0.96%)
Sep 15, 2003	6.299	6.301	6.256	6.288	4,714,990	-0.02(-0.34%)
Sep 12, 2003	6.309	6.316	6.258	6.309	6,904,157	+0.00(+0.07%)
Sep 11, 2003	6.338	6.388	6.292	6.305	7,891,744	-0.03(-0.46%)
Sep 10, 2003	6.372	6.383	6.319	6.334	7,490,621	-0.04(-0.65%)
Sep 09, 2003	6.316	6.375	6.281	6.375	10,126,575	+0.04(+0.62%)
Sep 08, 2003	6.349	6.350	6.285	6.336	9,946,606	+0.07(+1.16%)
Sep 05, 2003	6.345	6.353	6.241	6.263	10,798,994	-0.08(-1.27%)
Sep 04, 2003	6.344	6.375	6.330	6.344	8,715,032	+0.01(+0.09%)
Sep 03, 2003	6.310	6.361	6.295	6.338	13,996,789	-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.