Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.759	6.759	6.674	6.678	169,779	-0.06(-0.85%)
Sep 29, 2004	6.764	6.764	6.697	6.735	186,610	-0.03(-0.42%)
Sep 28, 2004	6.764	6.773	6.740	6.764	81,839	+0.06(+0.85%)
Sep 27, 2004	6.740	6.783	6.707	6.707	149,793	-0.06(-0.91%)
Sep 24, 2004	6.759	6.773	6.740	6.769	100,563	+0.03(+0.49%)
Sep 23, 2004	6.697	6.773	6.697	6.735	187,872	+0.03(+0.50%)
Sep 22, 2004	6.721	6.721	6.697	6.702	74,686	+0.00(+0.07%)
Sep 21, 2004	6.712	6.716	6.678	6.697	92,568	-0.00(-0.07%)
Sep 20, 2004	6.678	6.707	6.674	6.702	147,478	+0.02(+0.28%)
Sep 17, 2004	6.702	6.712	6.674	6.683	130,437	-0.01(-0.14%)
Sep 16, 2004	6.683	6.697	6.659	6.693	57,224	+0.03(+0.50%)
Sep 15, 2004	6.664	6.674	6.645	6.659	71,740	+0.00(+0.00%)
Sep 14, 2004	6.645	6.659	6.616	6.659	150,844	+0.02(+0.36%)
Sep 13, 2004	6.636	6.650	6.607	6.636	73,423	+0.02(+0.29%)
Sep 10, 2004	6.612	6.621	6.578	6.616	97,407	+0.03(+0.51%)
Sep 09, 2004	6.588	6.602	6.583	6.583	72,371	+0.01(+0.14%)
Sep 08, 2004	6.583	6.597	6.564	6.574	106,454	-0.01(-0.14%)
Sep 07, 2004	6.578	6.607	6.569	6.583	84,363	+0.01(+0.14%)
Sep 03, 2004	6.588	6.588	6.550	6.574	32,188	-0.01(-0.22%)
Sep 02, 2004	6.636	6.636	6.574	6.588	93,620	-0.02(-0.36%)
Sep 01, 2004	6.626	6.626	6.593	6.612	74,054	-0.04(-0.57%)
Aug 31, 2004	6.621	6.650	6.621	6.650	111,924	+0.02(+0.29%)
Aug 30, 2004	6.640	6.645	6.602	6.631	211,856	-0.00(-0.07%)
Aug 27, 2004	6.631	6.640	6.607	6.636	124,967	+0.01(+0.14%)
Aug 26, 2004	6.593	6.626	6.588	6.626	82,470	+0.00(+0.07%)
Aug 25, 2004	6.607	6.621	6.583	6.621	103,719	+0.02(+0.29%)
Aug 24, 2004	6.569	6.621	6.569	6.602	116,762	+0.03(+0.43%)
Aug 23, 2004	6.593	6.607	6.574	6.574	116,342	-0.01(-0.22%)
Aug 20, 2004	6.569	6.602	6.559	6.588	74,686	+0.02(+0.29%)
Aug 19, 2004	6.626	6.626	6.569	6.569	96,355	-0.01(-0.14%)
Aug 18, 2004	6.578	6.607	6.569	6.578	43,549	+0.02(+0.29%)
Aug 17, 2004	6.578	6.583	6.536	6.559	103,087	-0.00(-0.07%)
Aug 16, 2004	6.550	6.564	6.526	6.564	56,803	+0.03(+0.51%)
Aug 13, 2004	6.512	6.555	6.512	6.531	67,533	+0.01(+0.22%)
Aug 12, 2004	6.550	6.550	6.512	6.517	81,628	+0.00(+0.00%)
Aug 11, 2004	6.531	6.540	6.498	6.517	59,538	-0.02(-0.29%)
Aug 10, 2004	6.517	6.545	6.502	6.536	47,336	+0.00(+0.00%)
Aug 09, 2004	6.559	6.559	6.521	6.536	63,115	-0.01(-0.22%)
Aug 06, 2004	6.507	6.569	6.507	6.550	154,211	+0.07(+1.10%)
Aug 05, 2004	6.436	6.488	6.436	6.479	67,743	+0.02(+0.29%)
Aug 04, 2004	6.464	6.488	6.445	6.460	133,172	-0.04(-0.59%)
Aug 03, 2004	6.464	6.498	6.460	6.498	94,251	+0.01(+0.22%)
Aug 02, 2004	6.445	6.483	6.445	6.483	67,743	+0.04(+0.59%)
Jul 30, 2004	6.403	6.445	6.403	6.445	45,022	+0.06(+0.97%)
Jul 29, 2004	6.379	6.407	6.374	6.384	37,448	+0.01(+0.15%)
Jul 28, 2004	6.379	6.379	6.350	6.374	31,557	+0.01(+0.22%)
Jul 27, 2004	6.369	6.403	6.341	6.360	93,199	-0.02(-0.37%)
Jul 26, 2004	6.388	6.393	6.365	6.384	41,024	+0.00(+0.07%)
Jul 23, 2004	6.412	6.412	6.365	6.379	62,904	-0.01(-0.15%)
Jul 22, 2004	6.393	6.403	6.374	6.388	51,964	+0.00(+0.07%)
Jul 21, 2004	6.417	6.417	6.350	6.384	85,626	+0.00(+0.00%)
Jul 20, 2004	6.441	6.460	6.384	6.384	124,967	-0.03(-0.52%)
Jul 19, 2004	6.417	6.464	6.412	6.417	111,713	+0.02(+0.30%)
Jul 16, 2004	6.407	6.431	6.369	6.398	95,724	-0.00(-0.07%)
Jul 15, 2004	6.393	6.417	6.384	6.403	67,953	-0.00(-0.07%)
Jul 14, 2004	6.384	6.417	6.369	6.407	111,292	+0.04(+0.60%)
Jul 13, 2004	6.388	6.407	6.369	6.369	99,721	-0.02(-0.30%)
Jul 12, 2004	6.379	6.403	6.369	6.388	69,426	+0.00(+0.07%)
Jul 09, 2004	6.360	6.393	6.360	6.384	110,872	+0.03(+0.45%)
Jul 08, 2004	6.346	6.355	6.327	6.355	38,500	+0.01(+0.15%)
Jul 07, 2004	6.317	6.346	6.303	6.346	127,282	+0.02(+0.38%)
Jul 06, 2004	6.246	6.322	6.246	6.322	137,380	+0.03(+0.45%)
Jul 02, 2004	6.203	6.293	6.203	6.293	207,227	+0.09(+1.46%)

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.