Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.708	6.751	6.688	6.743	31,481	+0.07(+1.12%)
Aug 28, 2003	6.696	6.735	6.499	6.668	210,726	+0.11(+1.68%)
Aug 27, 2003	6.558	6.586	6.499	6.558	139,891	+0.04(+0.60%)
Aug 26, 2003	6.464	6.519	6.464	6.519	51,031	+0.13(+1.97%)
Aug 25, 2003	6.448	6.519	6.393	6.393	33,005	-0.06(-0.98%)
Aug 22, 2003	6.538	6.538	6.432	6.456	49,254	+0.06(+0.86%)
Aug 21, 2003	6.345	6.404	6.302	6.400	58,647	-0.03(-0.43%)
Aug 20, 2003	6.487	6.487	6.420	6.428	37,829	-0.15(-2.28%)
Aug 19, 2003	6.530	6.641	6.503	6.578	309,234	-0.17(-2.51%)
Aug 18, 2003	6.625	6.747	6.617	6.747	38,083	+0.10(+1.54%)
Aug 15, 2003	6.798	6.814	6.637	6.645	12,440	-0.15(-2.20%)
Aug 14, 2003	6.790	6.838	6.704	6.794	18,025	-0.04(-0.58%)
Aug 13, 2003	6.794	6.834	6.720	6.834	24,373	+0.02(+0.29%)
Aug 12, 2003	6.814	6.814	6.767	6.814	35,036	-0.01(-0.17%)
Aug 11, 2003	6.771	6.893	6.743	6.826	26,404	-0.15(-2.09%)
Aug 08, 2003	6.850	6.979	6.850	6.972	266,835	+0.13(+1.90%)
Aug 07, 2003	6.873	6.924	6.814	6.842	26,911	-0.07(-1.03%)
Aug 06, 2003	6.881	6.952	6.794	6.913	159,694	+0.02(+0.29%)
Aug 05, 2003	6.893	6.944	6.853	6.893	225,959	+0.00(+0.00%)
Aug 04, 2003	6.775	6.964	6.775	6.893	352,648	+0.09(+1.27%)
Aug 01, 2003	6.830	6.853	6.775	6.806	34,528	-0.05(-0.69%)
Jul 31, 2003	6.861	6.877	6.771	6.853	309,741	-0.08(-1.14%)
Jul 30, 2003	6.924	6.944	6.735	6.932	66,518	-0.06(-0.79%)
Jul 29, 2003	6.893	7.003	6.893	6.987	48,492	+0.06(+0.85%)
Jul 28, 2003	6.913	6.983	6.893	6.928	45,953	-0.02(-0.23%)
Jul 25, 2003	6.932	6.991	6.857	6.944	46,715	-0.03(-0.40%)
Jul 24, 2003	6.830	7.043	6.830	6.972	484,415	+0.25(+3.69%)
Jul 23, 2003	6.676	6.727	6.672	6.723	19,295	+0.04(+0.65%)
Jul 22, 2003	6.629	6.692	6.629	6.680	52,808	+0.10(+1.56%)
Jul 21, 2003	6.558	6.578	6.515	6.578	673,561	-0.07(-1.12%)
Jul 18, 2003	6.696	6.696	6.629	6.653	38,083	-0.11(-1.57%)
Jul 17, 2003	6.771	6.846	6.708	6.759	31,735	+0.00(+0.00%)
Jul 16, 2003	6.767	6.814	6.720	6.759	275,467	-0.05(-0.69%)
Jul 15, 2003	6.873	6.956	6.755	6.806	43,668	+0.01(+0.12%)
Jul 14, 2003	6.826	6.826	6.755	6.798	113,487	+0.10(+1.47%)
Jul 11, 2003	6.672	6.775	6.621	6.700	245,254	+0.05(+0.77%)
Jul 10, 2003	6.550	6.657	6.530	6.649	44,430	+0.11(+1.69%)
Jul 09, 2003	6.503	6.566	6.503	6.538	31,989	+0.04(+0.61%)
Jul 08, 2003	6.629	6.629	6.420	6.499	45,699	-0.15(-2.31%)
Jul 07, 2003	6.617	6.660	6.515	6.653	86,575	-0.03(-0.47%)
Jul 03, 2003	6.597	6.708	6.590	6.684	33,259	+0.07(+1.01%)
Jul 02, 2003	6.436	6.637	6.432	6.617	53,062	+0.16(+2.44%)
Jul 01, 2003	6.460	6.460	6.361	6.460	43,414	-0.02(-0.24%)
Jun 30, 2003	6.464	6.538	6.424	6.475	53,570	+0.17(+2.69%)
Jun 27, 2003	6.290	6.400	6.290	6.306	31,228	+0.02(+0.25%)
Jun 26, 2003	6.259	6.330	6.215	6.290	45,445	-0.14(-2.20%)
Jun 25, 2003	6.322	6.460	6.322	6.432	39,860	+0.13(+2.06%)
Jun 24, 2003	6.334	6.361	6.255	6.302	33,766	-0.13(-2.02%)
Jun 23, 2003	6.456	6.511	6.302	6.432	50,269	-0.23(-3.43%)
Jun 20, 2003	6.645	6.712	6.562	6.660	86,829	+0.28(+4.45%)
Jun 19, 2003	6.527	6.527	6.306	6.377	86,575	-0.17(-2.65%)
Jun 18, 2003	6.578	6.605	6.519	6.550	31,481	-0.02(-0.30%)
Jun 17, 2003	6.586	6.609	6.527	6.570	59,409	+0.04(+0.60%)
Jun 16, 2003	6.554	6.597	6.475	6.530	75,404	+0.23(+3.63%)
Jun 13, 2003	6.400	6.400	6.282	6.302	11,171	-0.01(-0.19%)
Jun 12, 2003	6.243	6.341	6.184	6.314	117,041	+0.07(+1.14%)
Jun 11, 2003	6.223	6.263	6.172	6.243	21,580	+0.01(+0.19%)
Jun 10, 2003	6.211	6.231	6.078	6.231	41,383	-0.02(-0.32%)
Jun 09, 2003	6.223	6.322	6.207	6.251	32,751	+0.03(+0.51%)
Jun 06, 2003	6.369	6.369	6.184	6.219	42,399	-0.22(-3.43%)
Jun 05, 2003	6.381	6.491	6.381	6.440	22,088	+0.02(+0.31%)
Jun 04, 2003	6.361	6.436	6.341	6.420	36,559	+0.00(+0.06%)
Jun 03, 2003	6.400	6.440	6.369	6.416	52,046	+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.