Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.668	6.668	6.664	6.686	21,531	+0.02(+0.34%)
Sep 29, 2003	6.668	6.668	6.645	6.664	50,971	+0.01(+0.14%)
Sep 26, 2003	6.618	6.654	6.618	6.654	50,751	+0.04(+0.62%)
Sep 25, 2003	6.604	6.609	6.582	6.613	52,069	+0.01(+0.21%)
Sep 24, 2003	6.591	6.600	6.591	6.600	33,175	+0.04(+0.62%)
Sep 23, 2003	6.522	6.559	6.554	6.559	14,720	+0.04(+0.56%)
Sep 22, 2003	6.550	6.572	6.522	6.522	50,971	-0.05(-0.76%)
Sep 19, 2003	6.577	6.595	6.572	6.572	28,122	+0.00(+0.07%)
Sep 18, 2003	6.545	6.577	6.545	6.568	35,372	-0.00(-0.07%)
Sep 17, 2003	6.554	6.572	6.554	6.572	28,122	+0.03(+0.42%)
Sep 16, 2003	6.554	6.554	6.545	6.545	3,075	-0.01(-0.14%)
Sep 15, 2003	6.550	6.577	6.513	6.554	29,440	-0.00(-0.07%)
Sep 12, 2003	6.509	6.559	6.509	6.559	19,114	+0.02(+0.35%)
Sep 11, 2003	6.554	6.577	6.536	6.536	50,092	+0.00(+0.07%)
Sep 10, 2003	6.536	6.554	6.532	6.532	40,425	-0.02(-0.35%)
Sep 09, 2003	6.545	6.568	6.545	6.554	30,319	+0.03(+0.49%)
Sep 08, 2003	6.522	6.550	6.522	6.522	16,697	+0.01(+0.14%)
Sep 05, 2003	6.513	6.536	6.486	6.513	45,039	+0.04(+0.56%)
Sep 04, 2003	6.459	6.491	6.454	6.477	40,645	+0.05(+0.71%)
Sep 03, 2003	6.413	6.450	6.400	6.431	45,698	+0.03(+0.50%)
Sep 02, 2003	6.404	6.431	6.395	6.400	67,009	-0.03(-0.42%)
Aug 29, 2003	6.427	6.431	6.395	6.427	63,714	+0.01(+0.14%)
Aug 28, 2003	6.436	6.436	6.377	6.418	61,956	-0.00(-0.07%)
Aug 27, 2003	6.445	6.459	6.386	6.422	51,410	-0.02(-0.28%)
Aug 26, 2003	6.431	6.445	6.395	6.440	127,648	+0.02(+0.35%)
Aug 25, 2003	6.463	6.486	6.418	6.418	28,781	-0.03(-0.49%)
Aug 22, 2003	6.459	6.481	6.418	6.450	37,130	-0.01(-0.14%)
Aug 21, 2003	6.495	6.504	6.427	6.459	53,827	-0.04(-0.63%)
Aug 20, 2003	6.459	6.504	6.459	6.500	33,175	+0.01(+0.21%)
Aug 19, 2003	6.495	6.495	6.463	6.486	56,463	+0.00(+0.00%)
Aug 18, 2003	6.500	6.500	6.454	6.486	14,939	+0.00(+0.00%)
Aug 15, 2003	6.427	6.504	6.427	6.486	34,054	+0.07(+1.14%)
Aug 14, 2003	6.504	6.504	6.372	6.413	113,587	-0.10(-1.47%)
Aug 13, 2003	6.509	6.554	6.463	6.509	167,854	-0.05(-0.69%)
Aug 12, 2003	6.541	6.559	6.491	6.554	30,758	+0.04(+0.56%)
Aug 11, 2003	6.532	6.554	6.504	6.518	10,985	+0.01(+0.14%)
Aug 08, 2003	6.532	6.572	6.509	6.509	36,251	-0.03(-0.49%)
Aug 07, 2003	6.522	6.559	6.468	6.541	83,048	+0.02(+0.28%)
Aug 06, 2003	6.454	6.522	6.409	6.522	32,955	+0.07(+1.13%)
Aug 05, 2003	6.436	6.450	6.381	6.450	44,380	+0.03(+0.50%)
Aug 04, 2003	6.372	6.431	6.349	6.418	40,864	+0.06(+0.93%)
Aug 01, 2003	6.395	6.400	6.359	6.359	142,368	-0.05(-0.71%)
Jul 31, 2003	6.481	6.481	6.381	6.404	119,079	-0.06(-0.92%)
Jul 30, 2003	6.463	6.481	6.436	6.463	59,539	+0.00(+0.07%)
Jul 29, 2003	6.545	6.545	6.386	6.459	152,914	-0.08(-1.25%)
Jul 28, 2003	6.532	6.554	6.513	6.541	69,865	-0.01(-0.21%)
Jul 25, 2003	6.513	6.582	6.513	6.554	34,493	+0.03(+0.49%)
Jul 24, 2003	6.559	6.563	6.518	6.522	102,601	-0.05(-0.83%)
Jul 23, 2003	6.568	6.604	6.554	6.577	66,350	+0.01(+0.14%)
Jul 22, 2003	6.600	6.604	6.554	6.568	111,390	+0.01(+0.21%)
Jul 21, 2003	6.673	6.673	6.554	6.554	74,260	-0.11(-1.64%)
Jul 18, 2003	6.650	6.673	6.613	6.664	38,667	+0.05(+0.83%)
Jul 17, 2003	6.782	6.782	6.609	6.609	111,390	-0.21(-3.14%)
Jul 16, 2003	6.850	6.850	6.773	6.823	41,304	-0.04(-0.60%)
Jul 15, 2003	6.968	6.968	6.864	6.864	33,175	-0.12(-1.76%)
Jul 14, 2003	6.968	7.028	6.968	6.987	38,228	-0.02(-0.32%)
Jul 11, 2003	7.014	7.014	6.946	7.009	66,130	-0.00(-0.07%)
Jul 10, 2003	7.028	7.028	6.987	7.014	73,161	-0.01(-0.19%)
Jul 09, 2003	6.973	7.028	6.968	7.028	55,145	+0.01(+0.19%)
Jul 08, 2003	7.073	7.082	7.009	7.014	64,153	-0.05(-0.64%)
Jul 07, 2003	7.087	7.087	7.032	7.059	47,236	+0.02(+0.26%)
Jul 03, 2003	7.064	7.064	7.041	7.041	5,272	-0.02(-0.32%)
Jul 02, 2003	7.055	7.073	7.023	7.064	49,653	+0.01(+0.13%)

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.