Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.392	6.409	6.362	6.388	111,284	-0.01(-0.20%)
Sep 29, 2003	6.405	6.413	6.400	6.400	9,060	+0.03(+0.41%)
Sep 26, 2003	6.370	6.435	6.366	6.375	65,283	+0.00(+0.07%)
Sep 25, 2003	6.323	6.323	6.323	6.370	51,344	+0.04(+0.68%)
Sep 24, 2003	6.319	6.327	6.319	6.327	31,131	+0.00(+0.00%)
Sep 23, 2003	6.310	6.336	6.327	6.327	25,555	+0.02(+0.27%)
Sep 22, 2003	6.310	6.349	6.310	6.310	29,970	-0.03(-0.48%)
Sep 19, 2003	6.349	6.349	6.340	6.340	47,394	-0.00(-0.07%)
Sep 18, 2003	6.336	6.357	6.336	6.345	58,081	+0.04(+0.68%)
Sep 17, 2003	6.297	6.314	6.297	6.301	36,475	-0.01(-0.14%)
Sep 16, 2003	6.319	6.327	6.301	6.310	53,667	+0.02(+0.27%)
Sep 15, 2003	6.254	6.297	6.250	6.293	49,020	+0.03(+0.41%)
Sep 12, 2003	6.233	6.280	6.233	6.267	44,142	-0.01(-0.14%)
Sep 11, 2003	6.263	6.319	6.263	6.276	90,839	+0.01(+0.21%)
Sep 10, 2003	6.228	6.284	6.228	6.263	52,041	+0.06(+0.90%)
Sep 09, 2003	6.254	6.276	6.198	6.207	74,576	-0.06(-0.96%)
Sep 08, 2003	6.233	6.267	6.224	6.267	38,798	+0.05(+0.76%)
Sep 05, 2003	6.198	6.280	6.194	6.220	51,576	+0.01(+0.14%)
Sep 04, 2003	6.159	6.211	6.159	6.211	53,667	+0.03(+0.56%)
Sep 03, 2003	6.207	6.237	6.155	6.177	98,274	-0.04(-0.69%)
Sep 02, 2003	6.198	6.233	6.129	6.220	84,102	+0.02(+0.35%)
Aug 29, 2003	6.155	6.198	6.155	6.198	40,424	+0.04(+0.70%)
Aug 28, 2003	6.147	6.155	6.129	6.155	28,343	+0.00(+0.07%)
Aug 27, 2003	6.138	6.155	6.095	6.151	48,323	+0.00(+0.00%)
Aug 26, 2003	6.181	6.181	6.134	6.151	58,778	-0.04(-0.63%)
Aug 25, 2003	6.190	6.194	6.159	6.190	19,747	+0.00(+0.00%)
Aug 22, 2003	6.142	6.190	6.142	6.190	26,252	+0.03(+0.56%)
Aug 21, 2003	6.147	6.177	6.138	6.155	51,344	-0.03(-0.56%)
Aug 20, 2003	6.138	6.233	6.138	6.190	75,738	-0.03(-0.48%)
Aug 19, 2003	6.147	6.220	6.147	6.220	32,293	+0.08(+1.26%)
Aug 18, 2003	6.185	6.185	6.134	6.142	12,313	-0.03(-0.56%)
Aug 15, 2003	6.112	6.207	6.112	6.177	18,121	+0.06(+0.99%)
Aug 14, 2003	6.116	6.168	6.039	6.116	46,465	+0.04(+0.71%)
Aug 13, 2003	6.159	6.159	6.073	6.073	101,062	-0.15(-2.42%)
Aug 12, 2003	6.241	6.263	6.202	6.224	25,555	-0.03(-0.48%)
Aug 11, 2003	6.164	6.284	6.164	6.254	88,748	+0.06(+1.04%)
Aug 08, 2003	6.164	6.220	6.147	6.190	31,364	-0.02(-0.28%)
Aug 07, 2003	6.112	6.224	6.103	6.207	72,950	+0.09(+1.55%)
Aug 06, 2003	6.112	6.134	6.056	6.112	63,192	-0.02(-0.28%)
Aug 05, 2003	6.155	6.168	6.125	6.129	41,586	-0.03(-0.42%)
Aug 04, 2003	6.181	6.220	6.138	6.155	24,161	+0.02(+0.28%)
Aug 01, 2003	6.091	6.138	6.073	6.138	53,667	+0.03(+0.42%)
Jul 31, 2003	6.177	6.181	6.026	6.112	137,304	-0.04(-0.70%)
Jul 30, 2003	6.026	6.198	6.026	6.155	104,546	+0.13(+2.14%)
Jul 29, 2003	6.091	6.108	6.026	6.026	127,547	-0.11(-1.75%)
Jul 28, 2003	6.211	6.211	6.078	6.134	173,780	-0.10(-1.59%)
Jul 25, 2003	6.198	6.233	6.198	6.233	15,333	+0.03(+0.49%)
Jul 24, 2003	6.220	6.220	6.168	6.202	134,749	-0.02(-0.35%)
Jul 23, 2003	6.181	6.241	6.181	6.224	52,505	+0.03(+0.42%)
Jul 22, 2003	6.246	6.263	6.185	6.198	122,203	-0.06(-1.03%)
Jul 21, 2003	6.370	6.370	6.237	6.263	67,607	-0.10(-1.62%)
Jul 18, 2003	6.349	6.383	6.340	6.366	39,727	-0.00(-0.07%)
Jul 17, 2003	6.379	6.413	6.340	6.370	71,324	-0.04(-0.67%)
Jul 16, 2003	6.495	6.495	6.383	6.413	114,769	-0.05(-0.80%)
Jul 15, 2003	6.521	6.534	6.461	6.465	58,778	-0.11(-1.70%)
Jul 14, 2003	6.607	6.607	6.577	6.577	38,101	+0.00(+0.00%)
Jul 11, 2003	6.551	6.577	6.551	6.577	50,647	+0.03(+0.39%)
Jul 10, 2003	6.564	6.573	6.543	6.551	82,708	+0.00(+0.07%)
Jul 09, 2003	6.538	6.586	6.538	6.547	78,991	-0.01(-0.13%)
Jul 08, 2003	6.568	6.594	6.551	6.555	81,778	-0.01(-0.13%)
Jul 07, 2003	6.598	6.607	6.551	6.564	94,556	-0.04(-0.65%)
Jul 03, 2003	6.564	6.624	6.564	6.607	41,586	+0.05(+0.72%)
Jul 02, 2003	6.564	6.581	6.543	6.560	98,971	+0.00(+0.00%)

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.