Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.543	6.582	6.543	6.573	29,736	+0.01(+0.20%)
Nov 26, 2003	6.534	6.560	6.526	6.560	23,928	+0.03(+0.40%)
Nov 25, 2003	6.508	6.534	6.508	6.534	62,028	+0.03(+0.46%)
Nov 24, 2003	6.534	6.534	6.504	6.504	42,049	-0.02(-0.33%)
Nov 21, 2003	6.495	6.538	6.495	6.526	24,625	+0.03(+0.40%)
Nov 20, 2003	6.538	6.551	6.500	6.500	69,927	-0.06(-0.85%)
Nov 19, 2003	6.526	6.556	6.500	6.556	65,048	+0.01(+0.13%)
Nov 18, 2003	6.551	6.577	6.508	6.547	98,734	-0.02(-0.33%)
Nov 17, 2003	6.569	6.569	6.569	6.569	19,979	+0.02(+0.26%)
Nov 14, 2003	6.521	6.547	6.521	6.551	52,503	+0.02(+0.33%)
Nov 13, 2003	6.517	6.530	6.517	6.530	35,312	+0.01(+0.20%)
Nov 12, 2003	6.491	6.491	6.491	6.517	26,019	-0.03(-0.39%)
Nov 11, 2003	6.543	6.556	6.543	6.543	23,696	+0.00(+0.07%)
Nov 10, 2003	6.538	6.543	6.538	6.538	14,635	+0.00(+0.07%)
Nov 07, 2003	6.513	6.534	6.513	6.534	21,837	+0.01(+0.13%)
Nov 06, 2003	6.526	6.526	6.526	6.526	26,019	+0.00(+0.07%)
Nov 05, 2003	6.474	6.526	6.521	6.521	22,070	+0.02(+0.33%)
Nov 04, 2003	6.474	6.500	6.474	6.500	15,332	+0.03(+0.40%)
Nov 03, 2003	6.470	6.474	6.461	6.474	35,079	+0.01(+0.13%)
Oct 31, 2003	6.465	6.465	6.465	6.465	46,695	+0.02(+0.33%)
Oct 30, 2003	6.444	6.444	6.444	6.444	4,878	-0.02(-0.27%)
Oct 29, 2003	6.457	6.474	6.435	6.461	46,463	+0.00(+0.07%)
Oct 28, 2003	6.461	6.478	6.448	6.457	60,634	-0.02(-0.33%)
Oct 27, 2003	6.457	6.478	6.435	6.478	78,058	+0.03(+0.53%)
Oct 24, 2003	6.457	6.474	6.435	6.444	103,845	-0.01(-0.20%)
Oct 23, 2003	6.452	6.478	6.439	6.457	25,090	+0.01(+0.13%)
Oct 22, 2003	6.431	6.457	6.414	6.448	33,685	+0.03(+0.54%)
Oct 21, 2003	6.427	6.435	6.414	6.414	17,888	+0.00(+0.00%)
Oct 20, 2003	6.396	6.431	6.371	6.414	45,534	+0.00(+0.00%)
Oct 17, 2003	6.414	6.431	6.414	6.414	34,150	-0.03(-0.53%)
Oct 16, 2003	6.439	6.448	6.448	6.448	2,787	+0.01(+0.13%)
Oct 15, 2003	6.457	6.461	6.439	6.439	47,392	-0.01(-0.20%)
Oct 14, 2003	6.435	6.457	6.414	6.452	46,695	+0.02(+0.33%)
Oct 13, 2003	6.470	6.495	6.452	6.431	55,059	-0.04(-0.60%)
Oct 10, 2003	6.470	6.500	6.439	6.470	90,603	+0.04(+0.67%)
Oct 09, 2003	6.422	6.439	6.414	6.427	71,553	-0.01(-0.20%)
Oct 08, 2003	6.422	6.439	6.422	6.439	21,140	+0.01(+0.20%)
Oct 07, 2003	6.414	6.452	6.414	6.427	36,938	+0.01(+0.20%)
Oct 06, 2003	6.414	6.431	6.379	6.414	43,675	+0.00(+0.07%)
Oct 03, 2003	6.396	6.409	6.362	6.409	52,968	+0.01(+0.20%)
Oct 02, 2003	6.422	6.422	6.396	6.396	31,827	-0.03(-0.47%)
Oct 01, 2003	6.384	6.431	6.375	6.427	69,927	+0.04(+0.61%)
Sep 30, 2003	6.392	6.409	6.362	6.388	111,279	-0.01(-0.20%)
Sep 29, 2003	6.405	6.414	6.401	6.401	9,060	+0.03(+0.41%)
Sep 26, 2003	6.371	6.435	6.366	6.375	65,281	+0.00(+0.07%)
Sep 25, 2003	6.323	6.323	6.323	6.371	51,342	+0.04(+0.68%)
Sep 24, 2003	6.319	6.328	6.319	6.328	31,130	+0.00(+0.00%)
Sep 23, 2003	6.310	6.336	6.328	6.328	25,554	+0.02(+0.27%)
Sep 22, 2003	6.310	6.349	6.310	6.310	29,968	-0.03(-0.48%)
Sep 19, 2003	6.349	6.349	6.340	6.340	47,392	-0.00(-0.07%)
Sep 18, 2003	6.336	6.358	6.336	6.345	58,079	+0.04(+0.68%)
Sep 17, 2003	6.297	6.315	6.297	6.302	36,473	-0.01(-0.14%)
Sep 16, 2003	6.319	6.328	6.302	6.310	53,665	+0.02(+0.27%)
Sep 15, 2003	6.254	6.297	6.250	6.293	49,018	+0.03(+0.41%)
Sep 12, 2003	6.233	6.280	6.233	6.267	44,140	-0.01(-0.14%)
Sep 11, 2003	6.263	6.319	6.263	6.276	90,836	+0.01(+0.21%)
Sep 10, 2003	6.229	6.285	6.229	6.263	52,039	+0.06(+0.90%)
Sep 09, 2003	6.254	6.276	6.198	6.207	74,573	-0.06(-0.96%)
Sep 08, 2003	6.233	6.267	6.224	6.267	38,796	+0.05(+0.76%)
Sep 05, 2003	6.198	6.280	6.194	6.220	51,574	+0.01(+0.14%)
Sep 04, 2003	6.160	6.211	6.160	6.211	53,665	+0.03(+0.56%)
Sep 03, 2003	6.207	6.237	6.155	6.177	98,270	-0.04(-0.69%)

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.