Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	6.763	6.840	6.754	6.831	141,024	+0.05(+0.66%)
Aug 28, 2003	6.759	6.808	6.700	6.786	210,537	+0.05(+0.67%)
Aug 27, 2003	6.745	6.768	6.727	6.741	113,263	-0.00(-0.07%)
Aug 26, 2003	6.709	6.754	6.664	6.745	179,667	-0.00(-0.07%)
Aug 25, 2003	6.718	6.750	6.691	6.750	237,187	+0.02(+0.33%)
Aug 22, 2003	6.808	6.844	6.723	6.727	323,800	-0.04(-0.53%)
Aug 21, 2003	6.777	6.808	6.741	6.763	236,298	+0.01(+0.20%)
Aug 20, 2003	6.736	6.759	6.700	6.750	153,683	+0.01(+0.13%)
Aug 19, 2003	6.723	6.750	6.714	6.741	194,768	+0.03(+0.47%)
Aug 18, 2003	6.664	6.718	6.664	6.709	202,541	+0.05(+0.81%)
Aug 15, 2003	6.642	6.660	6.610	6.655	198,988	+0.02(+0.27%)
Aug 14, 2003	6.610	6.660	6.601	6.637	160,123	+0.05(+0.82%)
Aug 13, 2003	6.660	6.660	6.579	6.583	160,345	-0.05(-0.68%)
Aug 12, 2003	6.597	6.637	6.588	6.628	179,889	+0.05(+0.68%)
Aug 11, 2003	6.457	6.637	6.416	6.583	223,195	-0.01(-0.14%)
Aug 08, 2003	6.601	6.628	6.574	6.592	152,794	+0.02(+0.27%)
Aug 07, 2003	6.543	6.601	6.529	6.574	132,585	+0.03(+0.41%)
Aug 06, 2003	6.552	6.601	6.534	6.547	110,820	+0.01(+0.14%)
Aug 05, 2003	6.669	6.669	6.538	6.538	123,923	-0.13(-1.89%)
Aug 04, 2003	6.646	6.696	6.574	6.664	149,241	-0.03(-0.40%)
Aug 01, 2003	6.732	6.736	6.651	6.691	141,468	-0.06(-0.93%)
Jul 31, 2003	6.781	6.822	6.750	6.754	254,287	+0.02(+0.27%)
Jul 30, 2003	6.732	6.772	6.727	6.736	230,302	-0.04(-0.60%)
Jul 29, 2003	6.804	6.813	6.732	6.777	298,704	-0.04(-0.59%)
Jul 28, 2003	6.790	6.831	6.714	6.817	304,923	+0.00(+0.00%)
Jul 25, 2003	6.759	6.822	6.754	6.817	146,798	+0.06(+0.87%)
Jul 24, 2003	6.768	6.831	6.736	6.759	171,894	+0.00(+0.07%)
Jul 23, 2003	6.754	6.768	6.723	6.754	149,907	+0.02(+0.33%)
Jul 22, 2003	6.696	6.781	6.678	6.732	158,346	+0.02(+0.27%)
Jul 21, 2003	6.709	6.754	6.687	6.714	216,311	-0.04(-0.60%)
Jul 18, 2003	6.745	6.790	6.718	6.754	230,080	+0.03(+0.47%)
Jul 17, 2003	6.754	6.781	6.700	6.723	147,908	-0.08(-1.13%)
Jul 16, 2003	6.898	6.898	6.786	6.799	200,321	-0.05(-0.66%)
Jul 15, 2003	6.894	6.925	6.826	6.844	159,235	-0.02(-0.33%)
Jul 14, 2003	6.835	6.934	6.835	6.867	160,345	+0.06(+0.93%)
Jul 11, 2003	6.754	6.849	6.754	6.804	186,995	+0.05(+0.67%)
Jul 10, 2003	6.777	6.822	6.754	6.759	228,748	-0.09(-1.38%)
Jul 09, 2003	6.835	6.885	6.822	6.853	183,664	-0.00(-0.07%)
Jul 08, 2003	6.804	6.889	6.795	6.858	192,992	+0.05(+0.66%)
Jul 07, 2003	6.759	6.840	6.759	6.813	249,179	+0.10(+1.48%)
Jul 03, 2003	6.727	6.763	6.700	6.714	64,626	-0.06(-0.86%)
Jul 02, 2003	6.669	6.772	6.669	6.772	198,544	+0.07(+1.08%)
Jul 01, 2003	6.619	6.700	6.556	6.700	158,569	+0.05(+0.68%)
Jun 30, 2003	6.651	6.727	6.642	6.655	269,389	-0.00(-0.07%)
Jun 27, 2003	6.700	6.723	6.637	6.660	253,399	-0.04(-0.54%)
Jun 26, 2003	6.642	6.714	6.642	6.696	177,890	+0.04(+0.54%)
Jun 25, 2003	6.673	6.745	6.646	6.660	188,994	-0.05(-0.74%)
Jun 24, 2003	6.682	6.727	6.637	6.709	241,184	+0.03(+0.40%)
Jun 23, 2003	6.768	6.768	6.637	6.682	325,577	-0.09(-1.40%)
Jun 20, 2003	6.804	6.831	6.741	6.777	157,680	+0.00(+0.07%)
Jun 19, 2003	6.840	6.871	6.754	6.772	147,464	-0.09(-1.25%)
Jun 18, 2003	6.849	6.885	6.808	6.858	176,113	+0.00(+0.00%)
Jun 17, 2003	6.876	6.889	6.835	6.858	190,549	+0.00(+0.07%)
Jun 16, 2003	6.732	6.853	6.732	6.853	180,999	+0.14(+2.15%)
Jun 13, 2003	6.786	6.804	6.700	6.709	159,013	-0.08(-1.19%)
Jun 12, 2003	6.822	6.840	6.759	6.790	176,113	+0.01(+0.13%)
Jun 11, 2003	6.705	6.790	6.700	6.781	213,424	+0.08(+1.14%)
Jun 10, 2003	6.682	6.705	6.669	6.705	115,262	+0.03(+0.47%)
Jun 09, 2003	6.754	6.754	6.637	6.673	155,681	-0.07(-1.00%)
Jun 06, 2003	6.808	6.903	6.687	6.741	325,799	-0.01(-0.20%)
Jun 05, 2003	6.705	6.772	6.682	6.754	155,237	+0.00(+0.07%)
Jun 04, 2003	6.642	6.754	6.642	6.750	200,321	+0.10(+1.49%)
Jun 03, 2003	6.691	6.705	6.610	6.651	151,906	+0.00(+0.07%)

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.