Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.008	6.030	6.008	6.030	13,273	+0.03(+0.58%)
Nov 26, 2003	6.004	6.004	5.986	5.995	27,462	-0.01(-0.22%)
Nov 25, 2003	6.039	6.039	6.008	6.008	6,407	+0.00(+0.00%)
Nov 24, 2003	6.048	6.074	6.008	6.008	50,805	+0.00(+0.00%)
Nov 21, 2003	6.013	6.013	6.008	6.008	25,173	-0.01(-0.22%)
Nov 20, 2003	6.021	6.030	6.017	6.021	48,745	+0.00(+0.00%)
Nov 19, 2003	6.017	6.017	6.017	6.021	12,586	-0.03(-0.51%)
Nov 18, 2003	6.030	6.052	6.017	6.052	40,735	+0.00(+0.00%)
Nov 17, 2003	6.052	6.052	6.052	6.052	14,646	-0.01(-0.14%)
Nov 14, 2003	6.061	6.091	6.048	6.061	27,919	+0.00(+0.00%)
Nov 13, 2003	6.069	6.069	6.061	6.061	4,348	-0.01(-0.14%)
Nov 12, 2003	6.087	6.087	6.074	6.069	15,333	-0.02(-0.29%)
Nov 11, 2003	6.096	6.096	6.069	6.087	29,521	+0.02(+0.29%)
Nov 10, 2003	6.052	6.100	6.052	6.069	12,358	+0.01(+0.22%)
Nov 07, 2003	6.034	6.078	6.034	6.056	18,308	-0.02(-0.36%)
Nov 06, 2003	6.109	6.109	6.083	6.078	16,019	-0.03(-0.50%)
Nov 05, 2003	6.008	6.052	6.008	6.109	29,750	+0.01(+0.22%)
Nov 04, 2003	6.008	6.052	6.008	6.096	84,398	+0.09(+1.45%)
Nov 03, 2003	6.017	6.017	6.008	6.008	13,884	-0.01(-0.15%)
Oct 31, 2003	6.017	6.017	6.017	6.017	10,984	+0.04(+0.73%)
Oct 30, 2003	5.973	5.973	5.973	5.973	19,681	-0.06(-0.94%)
Oct 29, 2003	6.017	6.030	6.008	6.030	21,740	+0.02(+0.36%)
Oct 28, 2003	5.991	6.008	5.986	6.008	18,994	+0.00(+0.00%)
Oct 27, 2003	5.973	6.017	5.973	6.008	19,223	+0.03(+0.59%)
Oct 24, 2003	5.951	5.973	5.951	5.973	10,527	+0.02(+0.37%)
Oct 23, 2003	6.008	6.017	5.951	5.951	39,591	-0.04(-0.66%)
Oct 22, 2003	5.986	5.991	5.951	5.991	22,656	+0.03(+0.44%)
Oct 21, 2003	5.951	5.965	5.951	5.965	29,064	+0.00(+0.07%)
Oct 20, 2003	5.978	5.978	5.951	5.960	33,870	-0.02(-0.29%)
Oct 17, 2003	5.978	5.978	5.978	5.978	4,119	-0.01(-0.22%)
Oct 16, 2003	5.965	5.991	5.965	5.991	12,586	+0.03(+0.44%)
Oct 15, 2003	6.013	6.013	5.943	5.965	33,870	-0.01(-0.15%)
Oct 14, 2003	5.951	5.986	5.951	5.973	15,790	-0.02(-0.29%)
Oct 13, 2003	5.986	6.017	5.995	5.991	10,756	-0.03(-0.51%)
Oct 10, 2003	6.021	6.021	6.021	6.021	3,890	+0.04(+0.66%)
Oct 09, 2003	6.017	6.017	5.982	5.982	34,556	-0.06(-1.01%)
Oct 08, 2003	5.965	6.043	5.965	6.043	37,531	+0.07(+1.24%)
Oct 07, 2003	5.965	5.986	5.965	5.969	10,984	+0.00(+0.07%)
Oct 06, 2003	5.965	5.965	5.965	5.965	17,392	-0.04(-0.73%)
Oct 03, 2003	6.030	6.030	5.982	6.008	22,427	+0.01(+0.22%)
Oct 02, 2003	6.021	6.030	5.982	5.995	57,899	-0.01(-0.22%)
Oct 01, 2003	5.978	5.978	5.978	6.008	49,660	+0.03(+0.51%)
Sep 30, 2003	6.000	6.000	5.969	5.978	11,900	+0.01(+0.22%)
Sep 29, 2003	5.965	5.965	5.965	5.965	7,323	+0.02(+0.29%)
Sep 26, 2003	5.912	5.943	5.912	5.947	19,223	+0.01(+0.22%)
Sep 25, 2003	5.925	5.934	5.925	5.934	13,273	+0.04(+0.74%)
Sep 24, 2003	5.921	5.890	5.890	5.890	24,716	-0.03(-0.52%)
Sep 23, 2003	5.921	5.921	5.921	5.921	0	+0.00(+0.00%)
Sep 22, 2003	5.895	5.921	5.890	5.921	30,666	+0.01(+0.15%)
Sep 19, 2003	5.943	5.943	5.912	5.912	34,785	-0.00(-0.07%)
Sep 18, 2003	5.960	5.960	5.921	5.916	24,029	-0.00(-0.07%)
Sep 17, 2003	5.930	5.934	5.921	5.921	38,904	-0.02(-0.37%)
Sep 16, 2003	6.030	6.030	5.943	5.943	53,551	-0.06(-1.02%)
Sep 15, 2003	6.000	6.004	6.000	6.004	3,661	-0.00(-0.07%)
Sep 12, 2003	6.052	6.052	6.008	6.008	18,994	+0.00(+0.00%)
Sep 11, 2003	5.995	6.030	5.978	6.008	18,765	+0.02(+0.36%)
Sep 10, 2003	6.030	6.030	5.965	5.986	43,024	-0.09(-1.44%)
Sep 09, 2003	6.074	6.096	6.061	6.074	12,586	-0.03(-0.43%)
Sep 08, 2003	6.083	6.117	6.056	6.100	19,910	+0.07(+1.09%)
Sep 05, 2003	6.030	6.074	6.030	6.034	13,273	+0.03(+0.44%)
Sep 04, 2003	6.013	6.039	5.991	6.008	14,875	+0.02(+0.29%)
Sep 03, 2003	6.000	6.004	5.986	5.991	12,586	-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.