Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	7.650	7.694	7.532	7.587	40,086	-0.02(-0.26%)
Sep 29, 2003	7.536	7.624	7.528	7.607	68,502	+0.15(+2.06%)
Sep 26, 2003	7.477	7.528	7.323	7.453	117,469	-0.17(-2.22%)
Sep 25, 2003	7.694	7.698	7.623	7.623	52,772	+0.00(+0.00%)
Sep 24, 2003	7.638	7.650	7.607	7.623	33,997	-0.18(-2.32%)
Sep 23, 2003	7.812	7.863	7.745	7.804	49,728	-0.01(-0.10%)
Sep 22, 2003	7.682	7.804	7.650	7.812	44,907	+0.01(+0.15%)
Sep 19, 2003	7.820	7.840	7.820	7.800	55,056	-0.04(-0.55%)
Sep 18, 2003	7.713	7.836	7.713	7.843	62,413	+0.24(+3.16%)
Sep 17, 2003	7.694	7.694	7.552	7.603	55,563	-0.13(-1.68%)
Sep 16, 2003	7.615	7.840	7.607	7.733	72,562	+0.04(+0.46%)
Sep 15, 2003	7.631	7.843	7.631	7.698	74,845	-0.25(-3.12%)
Sep 12, 2003	7.859	7.962	7.832	7.946	146,139	+0.34(+4.46%)
Sep 11, 2003	7.382	7.638	7.382	7.607	71,547	+0.33(+4.55%)
Sep 10, 2003	7.252	7.311	7.193	7.276	232,656	+0.03(+0.44%)
Sep 09, 2003	7.185	7.288	7.146	7.244	416,599	+0.19(+2.68%)
Sep 08, 2003	7.055	7.095	7.055	7.055	123,305	+0.06(+0.85%)
Sep 05, 2003	6.850	6.996	6.850	6.996	109,604	+0.22(+3.26%)
Sep 04, 2003	6.630	6.775	6.618	6.775	37,296	+0.11(+1.72%)
Sep 03, 2003	6.653	6.669	6.630	6.661	88,292	-0.14(-2.09%)
Sep 02, 2003	6.756	6.803	6.700	6.803	360,782	+0.06(+0.82%)
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%)

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.