Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.544	6.641	6.538	6.590	34,468	+0.01(+0.09%)
Nov 26, 2003	6.658	6.658	6.430	6.584	158,169	-0.10(-1.45%)
Nov 25, 2003	6.601	6.738	6.601	6.681	100,955	+0.02(+0.34%)
Nov 24, 2003	6.624	6.658	6.544	6.658	141,197	+0.08(+1.22%)
Nov 21, 2003	6.601	6.601	6.487	6.578	134,024	+0.10(+1.50%)
Nov 20, 2003	6.498	6.538	6.424	6.481	203,835	-0.01(-0.09%)
Nov 19, 2003	6.316	6.498	6.316	6.487	88,183	+0.20(+3.18%)
Nov 18, 2003	6.401	6.510	6.287	6.287	93,082	-0.11(-1.70%)
Nov 17, 2003	6.316	6.401	6.298	6.396	136,123	+0.02(+0.27%)
Nov 14, 2003	6.430	6.538	6.356	6.378	70,336	-0.09(-1.41%)
Nov 13, 2003	6.458	6.544	6.407	6.470	78,384	+0.07(+1.07%)
Nov 12, 2003	6.516	6.561	6.293	6.401	119,501	-0.09(-1.32%)
Nov 11, 2003	6.316	6.487	6.253	6.487	89,057	+0.14(+2.16%)
Nov 10, 2003	6.544	6.544	6.344	6.350	96,581	-0.16(-2.46%)
Nov 07, 2003	6.561	6.561	6.458	6.510	86,783	-0.02(-0.26%)
Nov 06, 2003	6.441	6.527	6.361	6.527	84,158	+0.07(+1.06%)
Nov 05, 2003	6.544	6.458	6.350	6.458	98,855	-0.11(-1.65%)
Nov 04, 2003	6.544	6.567	6.516	6.567	93,393	+0.10(+1.59%)
Nov 03, 2003	6.487	6.533	6.447	6.464	119,851	-0.02(-0.35%)
Oct 31, 2003	6.298	6.487	6.298	6.487	92,907	+0.12(+1.89%)
Oct 30, 2003	6.418	6.430	6.356	6.367	40,767	-0.05(-0.80%)
Oct 29, 2003	6.344	6.424	6.287	6.418	116,352	+0.07(+1.17%)
Oct 28, 2003	6.287	6.338	6.258	6.344	68,586	+0.06(+0.91%)
Oct 27, 2003	6.230	6.287	6.190	6.287	59,488	+0.09(+1.38%)
Oct 24, 2003	6.184	6.235	6.173	6.201	60,538	+0.03(+0.46%)
Oct 23, 2003	6.213	6.276	6.070	6.173	78,209	-0.01(-0.18%)
Oct 22, 2003	6.287	6.327	6.184	6.184	101,305	-0.13(-2.08%)
Oct 21, 2003	6.253	6.321	6.253	6.316	83,283	-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	69,461	-0.04(-0.64%)
Oct 16, 2003	6.201	6.304	6.173	6.258	61,588	+0.05(+0.74%)
Oct 15, 2003	6.258	6.258	6.178	6.213	61,063	-0.02(-0.28%)
Oct 14, 2003	6.316	6.316	6.173	6.230	96,406	-0.09(-1.36%)
Oct 13, 2003	6.087	6.310	6.070	6.316	92,557	+0.23(+3.76%)
Oct 10, 2003	6.047	6.047	6.007	6.087	69,986	+0.04(+0.66%)
Oct 09, 2003	6.030	6.110	5.995	6.047	95,531	+0.05(+0.76%)
Oct 08, 2003	6.161	6.218	5.950	6.001	119,152	-0.20(-3.23%)
Oct 07, 2003	6.287	6.287	6.201	6.201	167,442	-0.09(-1.36%)
Oct 06, 2003	6.230	6.304	6.230	6.287	97,281	+0.09(+1.38%)
Oct 03, 2003	5.973	6.201	5.973	6.201	129,650	+0.26(+4.33%)
Oct 02, 2003	5.973	5.995	5.893	5.944	81,709	+0.00(+0.00%)
Oct 01, 2003	5.944	5.973	5.927	5.944	113,378	+0.05(+0.78%)
Sep 30, 2003	5.915	5.944	5.881	5.898	96,581	-0.05(-0.77%)
Sep 29, 2003	6.064	6.070	5.887	5.944	178,115	-0.12(-1.98%)
Sep 26, 2003	6.161	6.213	6.064	6.064	102,355	-0.13(-2.12%)
Sep 25, 2003	6.195	6.258	6.173	6.195	87,833	-0.03(-0.46%)
Sep 24, 2003	6.298	6.298	6.167	6.224	77,160	-0.08(-1.27%)
Sep 23, 2003	6.178	6.304	6.173	6.304	76,285	+0.13(+2.04%)
Sep 22, 2003	6.287	6.293	6.161	6.178	104,629	-0.14(-2.17%)
Sep 19, 2003	6.356	6.378	6.293	6.316	78,559	-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	79,084	-0.02(-0.27%)
Sep 16, 2003	6.230	6.367	6.173	6.367	103,929	+0.24(+3.92%)
Sep 15, 2003	6.235	6.281	6.121	6.127	86,958	-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	76,810	+0.11(+1.86%)
Sep 10, 2003	6.201	6.264	6.075	6.144	80,659	-0.03(-0.46%)
Sep 09, 2003	6.218	6.218	6.098	6.173	98,156	-0.04(-0.64%)
Sep 08, 2003	6.270	6.344	6.201	6.213	116,002	-0.06(-0.91%)
Sep 05, 2003	6.401	6.418	6.264	6.270	83,108	-0.07(-1.17%)
Sep 04, 2003	6.384	6.430	6.287	6.344	74,360	-0.01(-0.18%)
Sep 03, 2003	6.373	6.487	6.316	6.356	97,981	+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.