Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.174	6.174	6.108	6.117	78,505	-0.04(-0.57%)
Sep 29, 2004	6.152	6.192	6.152	6.152	42,097	-0.04(-0.64%)
Sep 28, 2004	6.210	6.210	6.192	6.192	56,433	+0.01(+0.14%)
Sep 27, 2004	6.174	6.210	6.166	6.183	91,476	+0.01(+0.14%)
Sep 24, 2004	6.196	6.223	6.174	6.174	61,439	-0.04(-0.57%)
Sep 23, 2004	6.232	6.232	6.196	6.210	73,727	-0.00(-0.07%)
Sep 22, 2004	6.223	6.227	6.183	6.214	62,349	-0.01(-0.14%)
Sep 21, 2004	6.188	6.223	6.179	6.223	70,996	+0.04(+0.57%)
Sep 20, 2004	6.152	6.188	6.130	6.188	74,864	+0.06(+1.00%)
Sep 17, 2004	6.122	6.148	6.122	6.126	28,216	-0.01(-0.14%)
Sep 16, 2004	6.144	6.152	6.130	6.135	60,528	-0.00(-0.07%)
Sep 15, 2004	6.139	6.139	6.130	6.139	13,425	+0.01(+0.14%)
Sep 14, 2004	6.117	6.139	6.117	6.130	56,205	+0.02(+0.36%)
Sep 13, 2004	6.108	6.117	6.082	6.108	69,631	+0.02(+0.36%)
Sep 10, 2004	6.104	6.104	6.073	6.087	33,450	+0.00(+0.00%)
Sep 09, 2004	6.095	6.108	6.069	6.087	40,731	-0.01(-0.14%)
Sep 08, 2004	6.113	6.113	6.073	6.095	55,067	-0.04(-0.72%)
Sep 07, 2004	6.108	6.139	6.095	6.139	42,324	+0.03(+0.50%)
Sep 03, 2004	6.152	6.152	6.073	6.108	77,140	-0.04(-0.71%)
Sep 02, 2004	6.144	6.152	6.122	6.152	77,595	+0.01(+0.21%)
Sep 01, 2004	6.113	6.139	6.100	6.139	35,953	+0.04(+0.72%)
Aug 31, 2004	6.108	6.113	6.073	6.095	29,354	+0.02(+0.29%)
Aug 30, 2004	6.051	6.108	6.051	6.078	65,535	+0.01(+0.22%)
Aug 27, 2004	6.065	6.082	6.065	6.065	39,594	+0.02(+0.36%)
Aug 26, 2004	6.051	6.069	6.043	6.043	26,851	-0.02(-0.36%)
Aug 25, 2004	6.007	6.073	6.007	6.065	65,535	+0.03(+0.44%)
Aug 24, 2004	6.065	6.069	6.012	6.038	73,727	-0.03(-0.51%)
Aug 23, 2004	6.082	6.082	6.069	6.069	29,354	-0.01(-0.22%)
Aug 20, 2004	6.043	6.082	6.038	6.082	148,364	+0.02(+0.36%)
Aug 19, 2004	6.051	6.069	6.038	6.060	76,457	+0.01(+0.22%)
Aug 18, 2004	6.065	6.065	6.047	6.047	87,380	-0.01(-0.15%)
Aug 17, 2004	6.051	6.073	6.047	6.056	50,289	+0.00(+0.00%)
Aug 16, 2004	6.043	6.065	6.025	6.056	42,779	+0.04(+0.58%)
Aug 13, 2004	6.021	6.034	6.007	6.021	35,498	+0.00(+0.00%)
Aug 12, 2004	6.025	6.025	6.007	6.021	33,450	-0.02(-0.36%)
Aug 11, 2004	6.025	6.065	6.021	6.043	81,008	-0.02(-0.29%)
Aug 10, 2004	6.113	6.122	6.060	6.060	55,522	-0.05(-0.86%)
Aug 09, 2004	6.108	6.122	6.073	6.113	102,626	+0.00(+0.07%)
Aug 06, 2004	6.078	6.108	6.069	6.108	116,279	+0.05(+0.87%)
Aug 05, 2004	6.108	6.108	6.021	6.056	68,720	+0.03(+0.44%)
Aug 04, 2004	5.990	6.029	5.990	6.029	41,869	+0.04(+0.59%)
Aug 03, 2004	5.959	6.007	5.955	5.994	135,166	+0.04(+0.66%)
Aug 02, 2004	5.898	5.955	5.898	5.955	45,055	+0.04(+0.74%)
Jul 30, 2004	5.889	5.911	5.880	5.911	40,731	+0.04(+0.60%)
Jul 29, 2004	5.845	5.884	5.845	5.876	31,857	+0.01(+0.22%)
Jul 28, 2004	5.823	5.867	5.823	5.862	81,918	+0.04(+0.60%)
Jul 27, 2004	5.867	5.867	5.827	5.827	74,409	-0.03(-0.53%)
Jul 26, 2004	5.854	5.876	5.854	5.858	52,109	+0.00(+0.08%)
Jul 23, 2004	5.832	5.854	5.832	5.854	42,779	+0.02(+0.38%)
Jul 22, 2004	5.827	5.849	5.827	5.832	84,649	-0.00(-0.08%)
Jul 21, 2004	5.845	5.845	5.827	5.836	149,957	-0.00(-0.08%)
Jul 20, 2004	5.827	5.854	5.818	5.840	136,304	+0.00(+0.00%)
Jul 19, 2004	5.832	5.845	5.823	5.840	40,049	+0.02(+0.38%)
Jul 16, 2004	5.810	5.818	5.796	5.818	24,120	+0.03(+0.53%)
Jul 15, 2004	5.810	5.823	5.788	5.788	100,123	-0.02(-0.30%)
Jul 14, 2004	5.814	5.845	5.805	5.805	48,241	-0.04(-0.68%)
Jul 13, 2004	5.832	5.845	5.801	5.845	60,301	+0.02(+0.38%)
Jul 12, 2004	5.827	5.845	5.792	5.823	95,116	+0.04(+0.61%)
Jul 09, 2004	5.818	5.818	5.788	5.788	33,222	-0.01(-0.23%)
Jul 08, 2004	5.801	5.805	5.779	5.801	64,397	+0.00(+0.08%)
Jul 07, 2004	5.779	5.796	5.774	5.796	7,281	+0.00(+0.00%)
Jul 06, 2004	5.818	5.818	5.766	5.796	123,788	+0.02(+0.38%)
Jul 02, 2004	5.739	5.788	5.726	5.774	57,570	+0.08(+1.39%)

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.