Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.631	6.650	6.604	6.628	779,053	+0.01(+0.17%)
Nov 26, 2003	6.620	6.648	6.541	6.617	1,416,782	+0.02(+0.26%)
Nov 25, 2003	6.489	6.677	6.457	6.599	4,307,395	-0.02(-0.36%)
Nov 24, 2003	6.448	6.702	6.401	6.623	4,603,590	+0.23(+3.68%)
Nov 21, 2003	6.316	6.464	6.323	6.388	3,012,554	+0.07(+1.15%)
Nov 20, 2003	6.489	6.489	6.306	6.316	2,930,069	-0.17(-2.60%)
Nov 19, 2003	6.549	6.560	6.380	6.484	2,958,673	-0.06(-0.87%)
Nov 18, 2003	6.607	6.705	6.530	6.541	1,607,623	-0.05(-0.72%)
Nov 17, 2003	6.662	6.662	6.506	6.588	2,725,334	-0.09(-1.39%)
Nov 14, 2003	6.889	6.889	6.670	6.681	2,367,827	-0.20(-2.89%)
Nov 13, 2003	6.893	6.952	6.817	6.880	2,109,805	-0.07(-1.04%)
Nov 12, 2003	6.896	6.979	6.825	6.952	2,236,866	+0.11(+1.61%)
Nov 11, 2003	6.899	6.912	6.828	6.842	1,653,667	-0.07(-1.00%)
Nov 10, 2003	6.975	6.976	6.891	6.912	2,988,976	-0.04(-0.59%)
Nov 07, 2003	6.886	7.011	6.861	6.952	3,349,480	+0.09(+1.24%)
Nov 06, 2003	6.609	6.891	6.593	6.867	6,859,780	+0.49(+7.69%)
Nov 05, 2003	6.511	6.511	6.264	6.377	2,814,482	-0.13(-2.01%)
Nov 04, 2003	6.457	6.508	6.424	6.508	1,566,900	+0.05(+0.71%)
Nov 03, 2003	6.465	6.511	6.440	6.462	1,268,714	+0.01(+0.15%)
Oct 31, 2003	6.416	6.491	6.317	6.453	2,472,776	+0.02(+0.37%)
Oct 30, 2003	6.565	6.651	6.399	6.429	2,289,250	-0.14(-2.07%)
Oct 29, 2003	6.563	6.607	6.518	6.565	2,258,917	-0.01(-0.19%)
Oct 28, 2003	6.382	6.585	6.352	6.577	2,505,798	+0.20(+3.14%)
Oct 27, 2003	6.262	6.410	6.218	6.377	1,859,464	+0.15(+2.41%)
Oct 24, 2003	6.398	6.456	6.202	6.227	4,750,307	-0.17(-2.59%)
Oct 23, 2003	6.377	6.428	6.353	6.393	1,937,166	-0.03(-0.42%)
Oct 22, 2003	6.519	6.519	6.396	6.420	3,379,892	-0.10(-1.59%)
Oct 21, 2003	6.584	6.596	6.505	6.524	1,934,039	-0.06(-0.84%)
Oct 20, 2003	6.615	6.666	6.549	6.579	1,669,264	-0.04(-0.64%)
Oct 17, 2003	6.692	6.744	6.598	6.621	1,559,263	-0.06(-0.94%)
Oct 16, 2003	6.762	6.752	6.648	6.684	2,034,113	-0.08(-1.14%)
Oct 15, 2003	6.820	6.899	6.738	6.762	2,126,306	-0.06(-0.95%)
Oct 14, 2003	6.774	6.851	6.752	6.826	3,166,959	+0.01(+0.09%)
Oct 13, 2003	6.691	6.867	6.664	6.820	2,017,253	+0.15(+2.27%)
Oct 10, 2003	6.700	6.755	6.669	6.669	1,774,920	-0.03(-0.42%)
Oct 09, 2003	6.645	6.793	6.645	6.697	2,723,057	+0.08(+1.14%)
Oct 08, 2003	6.678	6.678	6.607	6.621	2,102,850	-0.03(-0.47%)
Oct 07, 2003	6.558	6.689	6.533	6.653	3,682,329	+0.07(+1.10%)
Oct 06, 2003	6.519	6.610	6.481	6.580	2,577,649	+0.05(+0.70%)
Oct 03, 2003	6.596	6.599	6.494	6.535	7,251,441	+0.08(+1.22%)
Oct 02, 2003	6.625	6.724	6.352	6.456	10,186,178	-0.17(-2.64%)
Oct 01, 2003	6.509	6.639	6.480	6.631	3,549,749	+0.12(+1.89%)
Sep 30, 2003	6.614	6.620	6.407	6.508	4,115,007	-0.11(-1.69%)
Sep 29, 2003	6.590	6.686	6.532	6.620	2,310,004	+0.05(+0.70%)
Sep 26, 2003	6.732	6.760	6.562	6.574	3,091,233	-0.18(-2.62%)
Sep 25, 2003	6.702	6.842	6.667	6.751	3,465,136	+0.00(+0.02%)
Sep 24, 2003	6.937	6.918	6.717	6.749	2,846,930	-0.19(-2.70%)
Sep 23, 2003	6.850	6.960	6.818	6.937	4,446,307	+0.08(+1.20%)
Sep 22, 2003	6.897	6.913	6.792	6.855	2,350,955	-0.10(-1.38%)
Sep 19, 2003	6.984	7.064	6.918	6.951	3,537,704	-0.10(-1.47%)
Sep 18, 2003	6.795	7.057	6.795	7.055	3,080,662	+0.21(+3.02%)
Sep 17, 2003	6.807	6.916	6.801	6.848	2,752,914	+0.03(+0.46%)
Sep 16, 2003	6.667	6.831	6.650	6.817	3,222,683	+0.15(+2.27%)
Sep 15, 2003	6.622	6.688	6.607	6.666	2,551,490	+0.03(+0.40%)
Sep 12, 2003	6.588	6.639	6.554	6.639	3,113,801	+0.03(+0.50%)
Sep 11, 2003	6.565	6.700	6.565	6.606	3,662,158	+0.05(+0.70%)
Sep 10, 2003	6.651	6.673	6.533	6.560	2,678,351	-0.11(-1.65%)
Sep 09, 2003	6.637	6.673	6.599	6.670	3,572,086	+0.02(+0.28%)
Sep 08, 2003	6.590	6.661	6.582	6.651	5,002,126	-0.00(-0.02%)
Sep 05, 2003	6.735	6.782	6.607	6.653	3,982,799	-0.09(-1.26%)
Sep 04, 2003	6.787	6.809	6.692	6.738	3,657,400	-0.06(-0.81%)
Sep 03, 2003	6.930	6.948	6.766	6.793	3,903,828	-0.12(-1.78%)

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.