Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.703	6.783	6.703	6.752	178,800	+0.04(+0.57%)
Nov 26, 2003	6.742	6.748	6.700	6.713	436,400	-0.00(-0.02%)
Nov 25, 2003	6.542	6.723	6.542	6.715	508,000	+0.16(+2.41%)
Nov 24, 2003	6.563	6.633	6.492	6.557	706,800	-0.03(-0.46%)
Nov 21, 2003	6.585	6.632	6.558	6.587	313,600	+0.00(+0.03%)
Nov 20, 2003	6.668	6.668	6.585	6.585	532,000	-0.10(-1.50%)
Nov 19, 2003	6.722	6.722	6.653	6.685	376,000	-0.04(-0.55%)
Nov 18, 2003	6.667	6.743	6.667	6.722	525,600	+0.08(+1.15%)
Nov 17, 2003	6.570	6.643	6.560	6.645	585,600	-0.01(-0.10%)
Nov 14, 2003	6.670	6.675	6.613	6.652	426,800	+0.00(+0.05%)
Nov 13, 2003	6.633	6.675	6.625	6.648	747,200	+0.03(+0.48%)
Nov 12, 2003	6.525	6.622	6.512	6.617	712,800	+0.09(+1.40%)
Nov 11, 2003	6.537	6.537	6.500	6.525	481,600	-0.02(-0.38%)
Nov 10, 2003	6.485	6.550	6.485	6.550	760,400	+0.08(+1.26%)
Nov 07, 2003	6.482	6.482	6.442	6.468	540,000	+0.00(+0.05%)
Nov 06, 2003	6.408	6.475	6.398	6.465	505,200	+0.06(+0.88%)
Nov 05, 2003	6.413	6.417	6.333	6.408	622,800	-0.06(-0.90%)
Nov 04, 2003	6.442	6.488	6.375	6.467	673,724	+0.03(+0.54%)
Nov 03, 2003	6.212	6.478	6.358	6.432	1,318,456	+0.22(+3.54%)
Oct 31, 2003	5.835	6.283	6.118	6.212	1,560,400	+0.38(+6.46%)
Oct 30, 2003	5.832	5.850	5.782	5.835	683,600	-0.01(-0.14%)
Oct 29, 2003	5.840	5.862	5.800	5.843	263,200	+0.03(+0.46%)
Oct 28, 2003	5.832	5.833	5.767	5.817	330,000	-0.01(-0.23%)
Oct 27, 2003	5.777	5.865	5.777	5.830	297,600	+0.05(+0.81%)
Oct 24, 2003	5.782	5.792	5.728	5.783	380,400	+0.00(+0.00%)
Oct 23, 2003	5.833	5.858	5.770	5.783	372,400	-0.04(-0.69%)
Oct 22, 2003	5.880	5.897	5.805	5.823	230,000	-0.05(-0.88%)
Oct 21, 2003	5.857	5.883	5.808	5.875	584,000	+0.01(+0.14%)
Oct 20, 2003	5.867	5.875	5.823	5.867	261,600	+0.02(+0.28%)
Oct 17, 2003	5.908	5.908	5.842	5.850	376,800	-0.04(-0.59%)
Oct 16, 2003	5.902	5.923	5.865	5.885	430,400	-0.01(-0.20%)
Oct 15, 2003	5.908	5.908	5.860	5.897	186,400	+0.01(+0.09%)
Oct 14, 2003	5.870	5.895	5.850	5.892	306,800	+0.02(+0.37%)
Oct 13, 2003	5.853	5.900	5.845	5.870	244,000	+0.02(+0.28%)
Oct 10, 2003	5.900	5.900	5.817	5.853	445,200	-0.02(-0.34%)
Oct 09, 2003	5.925	5.958	5.822	5.873	427,200	-0.03(-0.45%)
Oct 08, 2003	5.955	5.955	5.900	5.900	469,200	-0.03(-0.59%)
Oct 07, 2003	5.907	5.957	5.892	5.935	896,000	+0.05(+0.94%)
Oct 06, 2003	5.900	5.908	5.850	5.880	478,400	+0.01(+0.26%)
Oct 03, 2003	5.883	5.917	5.835	5.865	634,400	-0.02(-0.31%)
Oct 02, 2003	5.917	5.918	5.857	5.883	442,800	-0.03(-0.48%)
Oct 01, 2003	5.832	5.928	5.755	5.912	921,200	+0.08(+1.37%)
Sep 30, 2003	5.860	5.883	5.778	5.832	777,600	-0.01(-0.11%)
Sep 29, 2003	5.725	5.850	5.725	5.838	694,800	+0.13(+2.28%)
Sep 26, 2003	5.752	5.770	5.708	5.708	848,800	-0.05(-0.78%)
Sep 25, 2003	5.758	5.800	5.743	5.753	455,600	-0.00(-0.03%)
Sep 24, 2003	5.842	5.842	5.750	5.755	383,200	-0.06(-1.06%)
Sep 23, 2003	5.782	5.882	5.778	5.817	796,400	+0.08(+1.45%)
Sep 22, 2003	5.752	5.765	5.715	5.733	836,400	-0.03(-0.58%)
Sep 19, 2003	5.753	5.780	5.750	5.767	497,600	+0.02(+0.29%)
Sep 18, 2003	5.727	5.825	5.718	5.750	897,200	+0.00(+0.00%)
Sep 17, 2003	5.647	5.740	5.662	5.750	1,445,600	+0.10(+1.83%)
Sep 16, 2003	5.325	5.648	5.463	5.647	1,761,200	+0.32(+6.04%)
Sep 15, 2003	5.350	5.367	5.300	5.325	321,200	-0.01(-0.16%)
Sep 12, 2003	5.325	5.345	5.250	5.333	539,600	+0.01(+0.16%)
Sep 11, 2003	5.367	5.397	5.270	5.325	1,049,200	-0.05(-0.93%)
Sep 10, 2003	5.280	5.433	5.280	5.375	1,004,800	+0.09(+1.80%)
Sep 09, 2003	5.348	5.348	5.280	5.280	600,400	-0.09(-1.68%)
Sep 08, 2003	5.442	5.463	5.317	5.370	617,600	-0.00(-0.09%)
Sep 05, 2003	5.423	5.433	5.350	5.375	522,000	-0.04(-0.80%)
Sep 04, 2003	5.433	5.470	5.335	5.418	705,200	+0.01(+0.15%)
Sep 03, 2003	5.408	5.442	5.380	5.410	388,000	+0.03(+0.62%)

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.