Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.571	6.610	6.571	6.601	29,608	+0.01(+0.20%)
Nov 26, 2003	6.563	6.588	6.554	6.588	23,825	+0.03(+0.40%)
Nov 25, 2003	6.537	6.563	6.537	6.563	61,760	+0.03(+0.46%)
Nov 24, 2003	6.563	6.563	6.532	6.532	41,867	-0.02(-0.33%)
Nov 21, 2003	6.524	6.567	6.524	6.554	24,519	+0.03(+0.40%)
Nov 20, 2003	6.567	6.580	6.528	6.528	69,625	-0.06(-0.85%)
Nov 19, 2003	6.554	6.584	6.528	6.584	64,767	+0.01(+0.13%)
Nov 18, 2003	6.580	6.606	6.537	6.575	98,308	-0.02(-0.33%)
Nov 17, 2003	6.597	6.597	6.597	6.597	19,892	+0.02(+0.26%)
Nov 14, 2003	6.550	6.575	6.550	6.580	52,276	+0.02(+0.33%)
Nov 13, 2003	6.545	6.558	6.545	6.558	35,159	+0.01(+0.20%)
Nov 12, 2003	6.519	6.519	6.519	6.545	25,907	-0.03(-0.39%)
Nov 11, 2003	6.571	6.584	6.571	6.571	23,593	+0.00(+0.07%)
Nov 10, 2003	6.567	6.571	6.567	6.567	14,572	+0.00(+0.07%)
Nov 07, 2003	6.541	6.563	6.541	6.563	21,743	+0.01(+0.13%)
Nov 06, 2003	6.554	6.554	6.554	6.554	25,907	+0.00(+0.07%)
Nov 05, 2003	6.502	6.554	6.550	6.550	21,974	+0.02(+0.33%)
Nov 04, 2003	6.502	6.528	6.502	6.528	15,266	+0.03(+0.40%)
Nov 03, 2003	6.498	6.502	6.489	6.502	34,928	+0.01(+0.13%)
Oct 31, 2003	6.493	6.493	6.493	6.493	46,493	+0.02(+0.33%)
Oct 30, 2003	6.472	6.472	6.472	6.472	4,857	-0.02(-0.27%)
Oct 29, 2003	6.485	6.502	6.463	6.489	46,262	+0.00(+0.07%)
Oct 28, 2003	6.489	6.506	6.476	6.485	60,372	-0.02(-0.33%)
Oct 27, 2003	6.485	6.506	6.463	6.506	77,721	+0.03(+0.53%)
Oct 24, 2003	6.485	6.502	6.463	6.472	103,397	-0.01(-0.20%)
Oct 23, 2003	6.480	6.506	6.467	6.485	24,981	+0.01(+0.13%)
Oct 22, 2003	6.459	6.485	6.441	6.476	33,540	+0.03(+0.54%)
Oct 21, 2003	6.454	6.463	6.441	6.441	17,811	+0.00(+0.00%)
Oct 20, 2003	6.424	6.459	6.398	6.441	45,337	+0.00(+0.00%)
Oct 17, 2003	6.441	6.459	6.441	6.441	34,003	-0.03(-0.53%)
Oct 16, 2003	6.467	6.476	6.476	6.476	2,775	+0.01(+0.13%)
Oct 15, 2003	6.485	6.489	6.467	6.467	47,187	-0.01(-0.20%)
Oct 14, 2003	6.463	6.485	6.441	6.480	46,493	+0.02(+0.33%)
Oct 13, 2003	6.498	6.524	6.480	6.459	54,821	-0.04(-0.60%)
Oct 10, 2003	6.498	6.528	6.467	6.498	90,212	+0.04(+0.67%)
Oct 09, 2003	6.450	6.467	6.441	6.454	71,244	-0.01(-0.20%)
Oct 08, 2003	6.450	6.467	6.450	6.467	21,049	+0.01(+0.20%)
Oct 07, 2003	6.441	6.480	6.441	6.454	36,778	+0.01(+0.20%)
Oct 06, 2003	6.441	6.459	6.407	6.441	43,486	+0.00(+0.07%)
Oct 03, 2003	6.424	6.437	6.390	6.437	52,739	+0.01(+0.20%)
Oct 02, 2003	6.450	6.450	6.424	6.424	31,689	-0.03(-0.47%)
Oct 01, 2003	6.411	6.459	6.403	6.454	69,625	+0.04(+0.61%)
Sep 30, 2003	6.420	6.437	6.390	6.416	110,799	-0.01(-0.20%)
Sep 29, 2003	6.433	6.441	6.429	6.429	9,021	+0.03(+0.41%)
Sep 26, 2003	6.398	6.463	6.394	6.403	64,999	+0.00(+0.07%)
Sep 25, 2003	6.351	6.351	6.351	6.398	51,120	+0.04(+0.68%)
Sep 24, 2003	6.346	6.355	6.346	6.355	30,995	+0.00(+0.00%)
Sep 23, 2003	6.338	6.364	6.355	6.355	25,444	+0.02(+0.27%)
Sep 22, 2003	6.338	6.377	6.338	6.338	29,839	-0.03(-0.48%)
Sep 19, 2003	6.377	6.377	6.368	6.368	47,187	-0.00(-0.07%)
Sep 18, 2003	6.364	6.385	6.364	6.372	57,828	+0.04(+0.68%)
Sep 17, 2003	6.325	6.342	6.325	6.329	36,316	-0.01(-0.14%)
Sep 16, 2003	6.346	6.355	6.329	6.338	53,433	+0.02(+0.27%)
Sep 15, 2003	6.282	6.325	6.277	6.320	48,807	+0.03(+0.41%)
Sep 12, 2003	6.260	6.307	6.260	6.294	43,949	-0.01(-0.14%)
Sep 11, 2003	6.290	6.346	6.290	6.303	90,443	+0.01(+0.21%)
Sep 10, 2003	6.256	6.312	6.256	6.290	51,814	+0.06(+0.90%)
Sep 09, 2003	6.282	6.303	6.225	6.234	74,251	-0.06(-0.96%)
Sep 08, 2003	6.260	6.294	6.251	6.294	38,629	+0.05(+0.76%)
Sep 05, 2003	6.225	6.307	6.221	6.247	51,351	+0.01(+0.14%)
Sep 04, 2003	6.186	6.238	6.186	6.238	53,433	+0.03(+0.56%)
Sep 03, 2003	6.234	6.264	6.182	6.204	97,845	-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.