Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.712	6.756	6.693	6.748	31,460	+0.07(+1.12%)
Aug 28, 2003	6.700	6.740	6.503	6.673	210,583	+0.11(+1.68%)
Aug 27, 2003	6.562	6.590	6.503	6.562	139,796	+0.04(+0.60%)
Aug 26, 2003	6.468	6.523	6.468	6.523	50,996	+0.13(+1.97%)
Aug 25, 2003	6.452	6.523	6.397	6.397	32,982	-0.06(-0.98%)
Aug 22, 2003	6.543	6.543	6.436	6.460	49,220	+0.06(+0.86%)
Aug 21, 2003	6.350	6.409	6.306	6.405	58,608	-0.03(-0.43%)
Aug 20, 2003	6.492	6.492	6.425	6.432	37,803	-0.15(-2.28%)
Aug 19, 2003	6.535	6.645	6.507	6.582	309,024	-0.17(-2.51%)
Aug 18, 2003	6.630	6.752	6.622	6.752	38,057	+0.10(+1.54%)
Aug 15, 2003	6.803	6.819	6.641	6.649	12,432	-0.15(-2.20%)
Aug 14, 2003	6.795	6.842	6.708	6.799	18,013	-0.04(-0.58%)
Aug 13, 2003	6.799	6.838	6.724	6.838	24,356	+0.02(+0.29%)
Aug 12, 2003	6.819	6.819	6.771	6.819	35,012	-0.01(-0.17%)
Aug 11, 2003	6.775	6.898	6.748	6.831	26,386	-0.15(-2.09%)
Aug 08, 2003	6.854	6.984	6.854	6.976	266,654	+0.13(+1.90%)
Aug 07, 2003	6.878	6.929	6.819	6.846	26,893	-0.07(-1.03%)
Aug 06, 2003	6.886	6.957	6.799	6.917	159,586	+0.02(+0.29%)
Aug 05, 2003	6.898	6.949	6.858	6.898	225,805	+0.00(+0.00%)
Aug 04, 2003	6.779	6.968	6.779	6.898	352,409	+0.09(+1.27%)
Aug 01, 2003	6.834	6.858	6.779	6.811	34,505	-0.05(-0.69%)
Jul 31, 2003	6.866	6.882	6.775	6.858	309,531	-0.08(-1.14%)
Jul 30, 2003	6.929	6.949	6.740	6.937	66,473	-0.06(-0.79%)
Jul 29, 2003	6.898	7.008	6.898	6.992	48,459	+0.06(+0.85%)
Jul 28, 2003	6.917	6.988	6.898	6.933	45,922	-0.02(-0.23%)
Jul 25, 2003	6.937	6.996	6.862	6.949	46,683	-0.03(-0.40%)
Jul 24, 2003	6.834	7.047	6.834	6.976	484,087	+0.25(+3.69%)
Jul 23, 2003	6.681	6.732	6.677	6.728	19,282	+0.04(+0.65%)
Jul 22, 2003	6.633	6.697	6.633	6.685	52,772	+0.10(+1.56%)
Jul 21, 2003	6.562	6.582	6.519	6.582	673,104	-0.07(-1.12%)
Jul 18, 2003	6.700	6.700	6.633	6.657	38,057	-0.11(-1.57%)
Jul 17, 2003	6.775	6.850	6.712	6.764	31,714	+0.00(+0.00%)
Jul 16, 2003	6.771	6.819	6.724	6.764	275,280	-0.05(-0.69%)
Jul 15, 2003	6.878	6.961	6.760	6.811	43,638	+0.01(+0.12%)
Jul 14, 2003	6.831	6.831	6.760	6.803	113,410	+0.10(+1.47%)
Jul 11, 2003	6.677	6.779	6.626	6.704	245,088	+0.05(+0.77%)
Jul 10, 2003	6.555	6.661	6.535	6.653	44,400	+0.11(+1.69%)
Jul 09, 2003	6.507	6.570	6.507	6.543	31,968	+0.04(+0.61%)
Jul 08, 2003	6.633	6.633	6.425	6.503	45,668	-0.15(-2.31%)
Jul 07, 2003	6.622	6.665	6.519	6.657	86,516	-0.03(-0.47%)
Jul 03, 2003	6.602	6.712	6.594	6.689	33,236	+0.07(+1.01%)
Jul 02, 2003	6.440	6.641	6.436	6.622	53,026	+0.16(+2.44%)
Jul 01, 2003	6.464	6.464	6.365	6.464	43,385	-0.02(-0.24%)
Jun 30, 2003	6.468	6.543	6.428	6.480	53,533	+0.17(+2.69%)
Jun 27, 2003	6.294	6.405	6.294	6.310	31,206	+0.02(+0.25%)
Jun 26, 2003	6.263	6.334	6.220	6.294	45,414	-0.14(-2.20%)
Jun 25, 2003	6.326	6.464	6.326	6.436	39,833	+0.13(+2.06%)
Jun 24, 2003	6.338	6.365	6.259	6.306	33,744	-0.13(-2.02%)
Jun 23, 2003	6.460	6.515	6.306	6.436	50,235	-0.23(-3.43%)
Jun 20, 2003	6.649	6.716	6.566	6.665	86,770	+0.28(+4.45%)
Jun 19, 2003	6.531	6.531	6.310	6.381	86,516	-0.17(-2.65%)
Jun 18, 2003	6.582	6.610	6.523	6.555	31,460	-0.02(-0.30%)
Jun 17, 2003	6.590	6.614	6.531	6.574	59,369	+0.04(+0.60%)
Jun 16, 2003	6.559	6.602	6.480	6.535	75,353	+0.23(+3.62%)
Jun 13, 2003	6.405	6.405	6.287	6.306	11,163	-0.01(-0.19%)
Jun 12, 2003	6.247	6.346	6.188	6.318	116,962	+0.07(+1.14%)
Jun 11, 2003	6.227	6.267	6.176	6.247	21,565	+0.01(+0.19%)
Jun 10, 2003	6.216	6.235	6.082	6.235	41,355	-0.02(-0.32%)
Jun 09, 2003	6.227	6.326	6.212	6.255	32,729	+0.03(+0.51%)
Jun 06, 2003	6.373	6.373	6.188	6.224	42,370	-0.22(-3.43%)
Jun 05, 2003	6.385	6.495	6.385	6.444	22,073	+0.02(+0.31%)
Jun 04, 2003	6.365	6.440	6.346	6.425	36,534	+0.00(+0.06%)
Jun 03, 2003	6.405	6.444	6.373	6.421	52,011	+0.07(+1.18%)

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.