Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.024	6.024	5.993	6.002	11,852	+0.01(+0.22%)
Sep 29, 2003	5.989	5.989	5.989	5.989	7,293	+0.02(+0.29%)
Sep 26, 2003	5.936	5.967	5.936	5.971	19,145	+0.01(+0.22%)
Sep 25, 2003	5.949	5.958	5.949	5.958	13,219	+0.04(+0.74%)
Sep 24, 2003	5.945	5.914	5.914	5.914	24,616	-0.03(-0.52%)
Sep 23, 2003	5.945	5.945	5.945	5.945	0	+0.00(+0.00%)
Sep 22, 2003	5.919	5.945	5.914	5.945	30,542	+0.01(+0.15%)
Sep 19, 2003	5.967	5.967	5.936	5.936	34,645	-0.00(-0.07%)
Sep 18, 2003	5.984	5.984	5.945	5.940	23,932	-0.00(-0.07%)
Sep 17, 2003	5.954	5.958	5.945	5.945	38,747	-0.02(-0.37%)
Sep 16, 2003	6.055	6.055	5.967	5.967	53,335	-0.06(-1.02%)
Sep 15, 2003	6.024	6.028	6.024	6.028	3,646	-0.00(-0.07%)
Sep 12, 2003	6.076	6.076	6.033	6.033	18,918	+0.00(+0.00%)
Sep 11, 2003	6.019	6.055	6.002	6.033	18,690	+0.02(+0.37%)
Sep 10, 2003	6.055	6.055	5.989	6.011	42,850	-0.09(-1.44%)
Sep 09, 2003	6.098	6.120	6.085	6.098	12,536	-0.03(-0.43%)
Sep 08, 2003	6.107	6.142	6.081	6.125	19,829	+0.07(+1.09%)
Sep 05, 2003	6.055	6.098	6.055	6.059	13,219	+0.03(+0.44%)
Sep 04, 2003	6.037	6.063	6.015	6.033	14,815	+0.02(+0.29%)
Sep 03, 2003	6.024	6.028	6.011	6.015	12,536	-0.00(-0.07%)
Sep 02, 2003	6.037	6.041	5.971	6.019	24,616	-0.01(-0.22%)
Aug 29, 2003	6.015	6.033	6.015	6.033	2,507	+0.02(+0.29%)
Aug 28, 2003	6.019	6.019	5.993	6.015	12,763	+0.02(+0.37%)
Aug 27, 2003	6.011	6.011	5.993	5.993	5,698	+0.00(+0.00%)
Aug 26, 2003	6.015	6.033	5.971	5.993	34,189	-0.03(-0.44%)
Aug 25, 2003	6.028	6.037	6.019	6.019	10,028	+0.01(+0.15%)
Aug 22, 2003	6.037	6.037	6.011	6.011	1,139	-0.03(-0.44%)
Aug 21, 2003	6.041	6.050	6.024	6.037	11,852	-0.00(-0.07%)
Aug 20, 2003	6.033	6.055	6.015	6.041	24,616	+0.01(+0.22%)
Aug 19, 2003	6.046	6.046	6.011	6.028	10,028	+0.01(+0.15%)
Aug 18, 2003	5.932	6.019	5.932	6.019	59,717	+0.08(+1.40%)
Aug 15, 2003	5.923	5.945	5.923	5.936	1,823	+0.06(+0.97%)
Aug 14, 2003	6.011	6.011	5.879	5.879	22,336	-0.11(-1.83%)
Aug 13, 2003	6.028	6.046	5.984	5.989	15,043	-0.04(-0.65%)
Aug 12, 2003	6.059	6.063	5.976	6.028	36,696	-0.03(-0.51%)
Aug 11, 2003	6.063	6.063	6.059	6.059	5,698	+0.00(+0.00%)
Aug 08, 2003	6.068	6.068	6.011	6.059	19,829	+0.01(+0.15%)
Aug 07, 2003	6.059	6.059	6.024	6.050	25,072	-0.03(-0.43%)
Aug 06, 2003	6.094	6.094	6.076	6.076	3,646	-0.02(-0.29%)
Aug 05, 2003	6.098	6.112	6.037	6.094	22,336	+0.02(+0.29%)
Aug 04, 2003	6.076	6.094	6.076	6.076	10,712	+0.04(+0.65%)
Aug 01, 2003	6.098	6.098	6.033	6.037	19,145	-0.07(-1.08%)
Jul 31, 2003	6.155	6.155	6.059	6.103	17,778	-0.01(-0.22%)
Jul 30, 2003	6.033	6.116	6.011	6.116	26,895	+0.11(+1.75%)
Jul 29, 2003	6.098	6.107	6.011	6.011	36,468	-0.12(-1.93%)
Jul 28, 2003	6.217	6.217	6.125	6.129	35,556	-0.08(-1.34%)
Jul 25, 2003	6.217	6.221	6.212	6.212	8,661	+0.00(+0.07%)
Jul 24, 2003	6.252	6.252	6.164	6.208	28,946	+0.00(+0.00%)
Jul 23, 2003	6.243	6.278	6.186	6.208	24,160	-0.07(-1.05%)
Jul 22, 2003	6.265	6.274	6.239	6.274	13,219	-0.03(-0.49%)
Jul 21, 2003	6.392	6.392	6.265	6.305	45,585	-0.04(-0.69%)
Jul 18, 2003	6.340	6.348	6.296	6.348	37,380	-0.01(-0.21%)
Jul 17, 2003	6.406	6.406	6.357	6.362	42,394	-0.04(-0.62%)
Jul 16, 2003	6.406	6.414	6.370	6.401	33,733	-0.02(-0.34%)
Jul 15, 2003	6.454	6.471	6.419	6.423	22,109	-0.03(-0.48%)
Jul 14, 2003	6.471	6.471	6.427	6.454	23,020	-0.01(-0.20%)
Jul 11, 2003	6.463	6.467	6.463	6.467	10,940	+0.01(+0.14%)
Jul 10, 2003	6.471	6.476	6.432	6.458	13,903	-0.00(-0.07%)
Jul 09, 2003	6.436	6.467	6.432	6.463	13,903	+0.00(+0.00%)
Jul 08, 2003	6.445	6.463	6.427	6.463	10,028	+0.02(+0.27%)
Jul 07, 2003	6.471	6.493	6.445	6.445	21,425	-0.00(-0.07%)
Jul 03, 2003	6.436	6.471	6.436	6.449	12,991	+0.01(+0.14%)
Jul 02, 2003	6.449	6.471	6.441	6.441	7,293	+0.01(+0.14%)

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.