Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.544	6.641	6.538	6.590	34,467	+0.01(+0.09%)
Nov 26, 2003	6.659	6.659	6.430	6.584	158,167	-0.10(-1.45%)
Nov 25, 2003	6.601	6.739	6.601	6.681	100,954	+0.02(+0.34%)
Nov 24, 2003	6.624	6.659	6.544	6.659	141,196	+0.08(+1.22%)
Nov 21, 2003	6.601	6.601	6.487	6.578	134,022	+0.10(+1.50%)
Nov 20, 2003	6.498	6.538	6.424	6.481	203,833	-0.01(-0.09%)
Nov 19, 2003	6.316	6.498	6.316	6.487	88,181	+0.20(+3.18%)
Nov 18, 2003	6.401	6.510	6.287	6.287	93,080	-0.11(-1.70%)
Nov 17, 2003	6.316	6.401	6.298	6.396	136,122	+0.02(+0.27%)
Nov 14, 2003	6.430	6.538	6.356	6.378	70,335	-0.09(-1.41%)
Nov 13, 2003	6.458	6.544	6.407	6.470	78,383	+0.07(+1.07%)
Nov 12, 2003	6.516	6.561	6.293	6.401	119,500	-0.09(-1.32%)
Nov 11, 2003	6.316	6.487	6.253	6.487	89,056	+0.14(+2.16%)
Nov 10, 2003	6.544	6.544	6.344	6.350	96,580	-0.16(-2.46%)
Nov 07, 2003	6.561	6.561	6.458	6.510	86,782	-0.02(-0.26%)
Nov 06, 2003	6.441	6.527	6.361	6.527	84,157	+0.07(+1.06%)
Nov 05, 2003	6.544	6.458	6.350	6.458	98,854	-0.11(-1.65%)
Nov 04, 2003	6.544	6.567	6.516	6.567	93,392	+0.10(+1.59%)
Nov 03, 2003	6.487	6.533	6.447	6.464	119,850	-0.02(-0.35%)
Oct 31, 2003	6.298	6.487	6.298	6.487	92,905	+0.12(+1.89%)
Oct 30, 2003	6.418	6.430	6.356	6.367	40,766	-0.05(-0.80%)
Oct 29, 2003	6.344	6.424	6.287	6.418	116,351	+0.07(+1.17%)
Oct 28, 2003	6.287	6.338	6.258	6.344	68,585	+0.06(+0.91%)
Oct 27, 2003	6.230	6.287	6.190	6.287	59,487	+0.09(+1.38%)
Oct 24, 2003	6.184	6.236	6.173	6.201	60,537	+0.03(+0.46%)
Oct 23, 2003	6.213	6.276	6.070	6.173	78,208	-0.01(-0.18%)
Oct 22, 2003	6.287	6.327	6.184	6.184	101,304	-0.13(-2.08%)
Oct 21, 2003	6.253	6.321	6.253	6.316	83,282	-0.01(-0.09%)
Oct 20, 2003	6.264	6.333	6.184	6.321	77,859	+0.10(+1.65%)
Oct 17, 2003	6.287	6.293	6.190	6.218	69,460	-0.04(-0.64%)
Oct 16, 2003	6.201	6.304	6.173	6.258	61,587	+0.05(+0.74%)
Oct 15, 2003	6.258	6.258	6.178	6.213	61,062	-0.02(-0.28%)
Oct 14, 2003	6.316	6.316	6.173	6.230	96,405	-0.09(-1.36%)
Oct 13, 2003	6.087	6.310	6.070	6.316	92,556	+0.23(+3.76%)
Oct 10, 2003	6.047	6.047	6.007	6.087	69,985	+0.04(+0.66%)
Oct 09, 2003	6.030	6.110	5.996	6.047	95,530	+0.05(+0.76%)
Oct 08, 2003	6.161	6.218	5.950	6.001	119,150	-0.20(-3.23%)
Oct 07, 2003	6.287	6.287	6.201	6.201	167,440	-0.09(-1.36%)
Oct 06, 2003	6.230	6.304	6.230	6.287	97,280	+0.09(+1.38%)
Oct 03, 2003	5.973	6.201	5.973	6.201	129,648	+0.26(+4.33%)
Oct 02, 2003	5.973	5.996	5.893	5.944	81,708	+0.00(+0.00%)
Oct 01, 2003	5.944	5.973	5.927	5.944	113,376	+0.05(+0.78%)
Sep 30, 2003	5.915	5.944	5.881	5.898	96,580	-0.05(-0.77%)
Sep 29, 2003	6.064	6.070	5.887	5.944	178,113	-0.12(-1.98%)
Sep 26, 2003	6.161	6.213	6.064	6.064	102,354	-0.13(-2.12%)
Sep 25, 2003	6.196	6.258	6.173	6.196	87,831	-0.03(-0.46%)
Sep 24, 2003	6.298	6.298	6.167	6.224	77,159	-0.08(-1.27%)
Sep 23, 2003	6.178	6.304	6.173	6.304	76,284	+0.13(+2.04%)
Sep 22, 2003	6.287	6.293	6.161	6.178	104,628	-0.14(-2.17%)
Sep 19, 2003	6.356	6.378	6.293	6.316	78,558	-0.06(-0.99%)
Sep 18, 2003	6.321	6.396	6.207	6.378	67,536	+0.03(+0.45%)
Sep 17, 2003	6.304	6.418	6.304	6.350	79,083	-0.02(-0.27%)
Sep 16, 2003	6.230	6.367	6.173	6.367	103,928	+0.24(+3.92%)
Sep 15, 2003	6.236	6.281	6.121	6.127	86,957	-0.13(-2.10%)
Sep 12, 2003	6.287	6.361	6.173	6.258	52,314	+0.00(+0.00%)
Sep 11, 2003	6.127	6.373	6.127	6.258	76,809	+0.11(+1.86%)
Sep 10, 2003	6.201	6.264	6.076	6.144	80,658	-0.03(-0.46%)
Sep 09, 2003	6.218	6.218	6.098	6.173	98,154	-0.04(-0.64%)
Sep 08, 2003	6.270	6.344	6.201	6.213	116,001	-0.06(-0.91%)
Sep 05, 2003	6.401	6.418	6.264	6.270	83,107	-0.07(-1.17%)
Sep 04, 2003	6.384	6.430	6.287	6.344	74,359	-0.01(-0.18%)
Sep 03, 2003	6.373	6.487	6.316	6.356	97,979	+0.03(+0.45%)

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.