Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.609	6.609	6.609	6.609	0	+0.00(+0.00%)
Oct 30, 2003	6.637	6.637	6.609	6.609	25,147	-0.03(-0.41%)
Oct 29, 2003	6.641	6.641	6.619	6.637	53,603	-0.01(-0.20%)
Oct 28, 2003	6.646	6.650	6.646	6.650	31,985	+0.01(+0.14%)
Oct 27, 2003	6.655	6.655	6.637	6.641	17,426	-0.01(-0.14%)
Oct 24, 2003	6.619	6.664	6.619	6.650	36,177	+0.02(+0.27%)
Oct 23, 2003	6.609	6.632	6.587	6.632	50,956	+0.01(+0.21%)
Oct 22, 2003	6.650	6.655	6.596	6.619	48,530	-0.02(-0.27%)
Oct 21, 2003	6.655	6.655	6.623	6.637	72,574	+0.09(+1.39%)
Oct 20, 2003	6.596	6.600	6.551	6.546	43,236	-0.04(-0.62%)
Oct 17, 2003	6.596	6.600	6.587	6.587	16,103	-0.01(-0.21%)
Oct 16, 2003	6.591	6.614	6.591	6.600	40,368	+0.01(+0.14%)
Oct 15, 2003	6.600	6.605	6.591	6.591	25,809	-0.05(-0.68%)
Oct 14, 2003	6.637	6.641	6.637	6.637	37,500	-0.02(-0.34%)
Oct 13, 2003	6.687	6.677	6.659	6.659	32,427	-0.03(-0.41%)
Oct 10, 2003	6.682	6.682	6.682	6.687	20,735	+0.00(+0.07%)
Oct 09, 2003	6.682	6.718	6.682	6.682	61,104	-0.01(-0.20%)
Oct 08, 2003	6.691	6.691	6.691	6.696	24,706	+0.05(+0.82%)
Oct 07, 2003	6.682	6.673	6.641	6.641	38,383	-0.04(-0.61%)
Oct 06, 2003	6.664	6.664	6.650	6.682	14,338	+0.03(+0.48%)
Oct 03, 2003	6.659	6.677	6.659	6.650	35,074	-0.06(-0.88%)
Oct 02, 2003	6.659	6.709	6.659	6.709	83,604	+0.03(+0.41%)
Oct 01, 2003	6.650	6.700	6.637	6.682	103,016	+0.02(+0.34%)
Sep 30, 2003	6.641	6.641	6.637	6.659	21,618	+0.02(+0.34%)
Sep 29, 2003	6.641	6.641	6.619	6.637	51,177	+0.01(+0.14%)
Sep 26, 2003	6.591	6.628	6.591	6.628	50,956	+0.04(+0.62%)
Sep 25, 2003	6.578	6.582	6.555	6.587	52,280	+0.01(+0.21%)
Sep 24, 2003	6.564	6.573	6.564	6.573	33,309	+0.04(+0.62%)
Sep 23, 2003	6.496	6.532	6.528	6.532	14,779	+0.04(+0.56%)
Sep 22, 2003	6.523	6.546	6.496	6.496	51,177	-0.05(-0.76%)
Sep 19, 2003	6.551	6.569	6.546	6.546	28,235	+0.00(+0.07%)
Sep 18, 2003	6.519	6.551	6.519	6.541	35,515	-0.00(-0.07%)
Sep 17, 2003	6.528	6.546	6.528	6.546	28,235	+0.03(+0.42%)
Sep 16, 2003	6.528	6.528	6.519	6.519	3,088	-0.01(-0.14%)
Sep 15, 2003	6.523	6.551	6.487	6.528	29,559	-0.00(-0.07%)
Sep 12, 2003	6.483	6.532	6.483	6.532	19,191	+0.02(+0.35%)
Sep 11, 2003	6.528	6.551	6.510	6.510	50,294	+0.00(+0.07%)
Sep 10, 2003	6.510	6.528	6.505	6.505	40,588	-0.02(-0.35%)
Sep 09, 2003	6.519	6.541	6.519	6.528	30,441	+0.03(+0.49%)
Sep 08, 2003	6.496	6.523	6.496	6.496	16,764	+0.01(+0.14%)
Sep 05, 2003	6.487	6.510	6.460	6.487	45,221	+0.04(+0.56%)
Sep 04, 2003	6.433	6.464	6.428	6.451	40,809	+0.05(+0.71%)
Sep 03, 2003	6.387	6.424	6.374	6.405	45,883	+0.03(+0.50%)
Sep 02, 2003	6.378	6.405	6.369	6.374	67,280	-0.03(-0.42%)
Aug 29, 2003	6.401	6.405	6.369	6.401	63,971	+0.01(+0.14%)
Aug 28, 2003	6.410	6.410	6.351	6.392	62,206	-0.00(-0.07%)
Aug 27, 2003	6.419	6.433	6.360	6.396	51,618	-0.02(-0.28%)
Aug 26, 2003	6.405	6.419	6.369	6.415	128,163	+0.02(+0.35%)
Aug 25, 2003	6.437	6.460	6.392	6.392	28,897	-0.03(-0.49%)
Aug 22, 2003	6.433	6.455	6.392	6.424	37,280	-0.01(-0.14%)
Aug 21, 2003	6.469	6.478	6.401	6.433	54,045	-0.04(-0.63%)
Aug 20, 2003	6.433	6.478	6.433	6.473	33,309	+0.01(+0.21%)
Aug 19, 2003	6.469	6.469	6.437	6.460	56,692	+0.00(+0.00%)
Aug 18, 2003	6.473	6.473	6.428	6.460	15,000	+0.00(+0.00%)
Aug 15, 2003	6.401	6.478	6.401	6.460	34,191	+0.07(+1.14%)
Aug 14, 2003	6.478	6.478	6.347	6.387	114,046	-0.10(-1.47%)
Aug 13, 2003	6.483	6.528	6.437	6.483	168,532	-0.05(-0.69%)
Aug 12, 2003	6.514	6.532	6.464	6.528	30,882	+0.04(+0.56%)
Aug 11, 2003	6.505	6.528	6.478	6.492	11,029	+0.01(+0.14%)
Aug 08, 2003	6.505	6.546	6.483	6.483	36,397	-0.03(-0.49%)
Aug 07, 2003	6.496	6.532	6.442	6.514	83,383	+0.02(+0.28%)
Aug 06, 2003	6.428	6.496	6.383	6.496	33,088	+0.07(+1.13%)
Aug 05, 2003	6.410	6.424	6.356	6.424	44,559	+0.03(+0.50%)
Aug 04, 2003	6.347	6.405	6.324	6.392	41,030	+0.06(+0.93%)

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.