Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.925	6.925	6.903	6.912	52,973	+0.02(+0.33%)
Oct 28, 2004	6.907	6.934	6.876	6.889	52,751	-0.02(-0.26%)
Oct 27, 2004	6.907	6.907	6.885	6.907	27,484	+0.02(+0.26%)
Oct 26, 2004	6.880	6.889	6.862	6.889	93,313	-0.00(-0.07%)
Oct 25, 2004	6.889	6.907	6.862	6.894	32,581	+0.00(+0.07%)
Oct 22, 2004	6.885	6.889	6.849	6.889	19,504	+0.04(+0.53%)
Oct 21, 2004	6.831	6.880	6.831	6.853	19,504	-0.02(-0.33%)
Oct 20, 2004	6.853	6.880	6.853	6.876	14,185	+0.03(+0.40%)
Oct 19, 2004	6.867	6.867	6.840	6.849	35,685	+0.03(+0.40%)
Oct 18, 2004	6.817	6.831	6.781	6.822	36,793	+0.03(+0.47%)
Oct 15, 2004	6.808	6.808	6.772	6.790	50,092	+0.02(+0.27%)
Oct 14, 2004	6.768	6.795	6.768	6.772	23,937	+0.00(+0.07%)
Oct 13, 2004	6.745	6.772	6.740	6.768	34,576	-0.02(-0.33%)
Oct 12, 2004	6.835	6.835	6.781	6.790	76,689	+0.00(+0.00%)
Oct 11, 2004	6.731	6.790	6.713	6.790	44,772	+0.03(+0.40%)
Oct 08, 2004	6.759	6.763	6.731	6.763	83,560	+0.04(+0.60%)
Oct 07, 2004	6.722	6.740	6.695	6.722	42,999	+0.00(+0.00%)
Oct 06, 2004	6.722	6.727	6.704	6.722	58,292	-0.00(-0.07%)
Oct 05, 2004	6.700	6.727	6.673	6.727	92,204	+0.03(+0.40%)
Oct 04, 2004	6.713	6.718	6.673	6.700	43,885	+0.02(+0.27%)
Oct 01, 2004	6.722	6.740	6.682	6.682	75,359	-0.07(-1.00%)
Sep 30, 2004	6.786	6.786	6.745	6.750	75,802	-0.04(-0.53%)
Sep 29, 2004	6.740	6.786	6.740	6.786	77,576	+0.02(+0.27%)
Sep 28, 2004	6.745	6.777	6.745	6.768	60,066	+0.00(+0.00%)
Sep 27, 2004	6.763	6.781	6.763	6.768	23,051	-0.02(-0.27%)
Sep 24, 2004	6.772	6.786	6.763	6.786	21,942	+0.00(+0.00%)
Sep 23, 2004	6.768	6.795	6.768	6.786	56,298	+0.00(+0.00%)
Sep 22, 2004	6.745	6.786	6.745	6.786	42,112	+0.03(+0.47%)
Sep 21, 2004	6.736	6.759	6.736	6.754	28,370	-0.01(-0.13%)
Sep 20, 2004	6.745	6.763	6.731	6.763	41,669	+0.00(+0.07%)
Sep 17, 2004	6.754	6.759	6.722	6.759	48,983	+0.01(+0.20%)
Sep 16, 2004	6.763	6.768	6.709	6.745	87,550	+0.00(+0.07%)
Sep 15, 2004	6.750	6.763	6.727	6.740	41,891	-0.01(-0.13%)
Sep 14, 2004	6.781	6.822	6.745	6.750	35,685	-0.03(-0.40%)
Sep 13, 2004	6.781	6.826	6.772	6.777	49,427	-0.05(-0.79%)
Sep 10, 2004	6.786	6.831	6.786	6.831	30,365	+0.06(+0.93%)
Sep 09, 2004	6.813	6.840	6.763	6.768	52,530	-0.04(-0.60%)
Sep 08, 2004	6.781	6.817	6.768	6.808	23,716	+0.03(+0.47%)
Sep 07, 2004	6.704	6.813	6.704	6.777	126,338	+0.05(+0.67%)
Sep 03, 2004	6.759	6.759	6.682	6.731	85,998	-0.03(-0.40%)
Sep 02, 2004	6.808	6.808	6.750	6.759	63,834	-0.04(-0.53%)
Sep 01, 2004	6.768	6.808	6.768	6.795	36,128	+0.03(+0.40%)
Aug 31, 2004	6.722	6.768	6.722	6.768	37,236	+0.06(+0.87%)
Aug 30, 2004	6.695	6.731	6.686	6.709	14,850	+0.00(+0.00%)
Aug 27, 2004	6.686	6.709	6.686	6.709	22,386	+0.03(+0.47%)
Aug 26, 2004	6.655	6.704	6.650	6.677	25,267	+0.00(+0.07%)
Aug 25, 2004	6.610	6.673	6.610	6.673	35,906	+0.04(+0.61%)
Aug 24, 2004	6.673	6.673	6.628	6.632	61,839	-0.04(-0.61%)
Aug 23, 2004	6.695	6.695	6.641	6.673	30,587	-0.02(-0.34%)
Aug 20, 2004	6.659	6.695	6.655	6.695	39,453	+0.04(+0.61%)
Aug 19, 2004	6.610	6.709	6.610	6.655	222,532	+0.02(+0.27%)
Aug 18, 2004	6.637	6.641	6.601	6.637	40,117	+0.02(+0.34%)
Aug 17, 2004	6.605	6.646	6.601	6.614	35,020	+0.01(+0.14%)
Aug 16, 2004	6.610	6.637	6.601	6.605	15,293	-0.00(-0.07%)
Aug 13, 2004	6.610	6.610	6.574	6.610	50,978	+0.00(+0.00%)
Aug 12, 2004	6.578	6.619	6.578	6.610	24,381	-0.01(-0.20%)
Aug 11, 2004	6.569	6.628	6.565	6.623	40,117	+0.01(+0.20%)
Aug 10, 2004	6.646	6.646	6.596	6.610	15,736	-0.01(-0.14%)
Aug 09, 2004	6.610	6.628	6.605	6.619	14,185	+0.03(+0.41%)
Aug 06, 2004	6.592	6.619	6.578	6.592	44,994	+0.03(+0.48%)
Aug 05, 2004	6.592	6.614	6.560	6.560	82,452	-0.03(-0.48%)
Aug 04, 2004	6.592	6.610	6.565	6.592	28,813	+0.01(+0.14%)
Aug 03, 2004	6.537	6.583	6.537	6.583	31,473	+0.06(+0.97%)

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.