Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.175	6.175	6.074	6.087	66,908	-0.07(-1.07%)
Sep 29, 2004	6.175	6.175	6.144	6.153	32,198	-0.02(-0.35%)
Sep 28, 2004	6.175	6.175	6.148	6.175	23,063	+0.00(+0.00%)
Sep 27, 2004	6.183	6.183	6.153	6.175	28,316	+0.00(+0.07%)
Sep 24, 2004	6.179	6.183	6.148	6.170	27,174	-0.01(-0.21%)
Sep 23, 2004	6.183	6.218	6.179	6.183	41,332	-0.02(-0.35%)
Sep 22, 2004	6.236	6.236	6.157	6.205	36,308	-0.03(-0.49%)
Sep 21, 2004	6.192	6.236	6.175	6.236	64,167	+0.04(+0.71%)
Sep 20, 2004	6.249	6.258	6.188	6.192	61,655	-0.01(-0.21%)
Sep 17, 2004	6.196	6.205	6.196	6.205	4,338	+0.01(+0.21%)
Sep 16, 2004	6.166	6.196	6.135	6.192	37,678	+0.00(+0.00%)
Sep 15, 2004	6.170	6.192	6.135	6.192	12,559	+0.04(+0.57%)
Sep 14, 2004	6.144	6.179	6.113	6.157	65,994	+0.02(+0.36%)
Sep 13, 2004	6.105	6.135	6.069	6.135	36,536	+0.04(+0.57%)
Sep 10, 2004	6.078	6.144	6.078	6.100	29,686	+0.00(+0.07%)
Sep 09, 2004	6.109	6.131	6.087	6.096	42,702	-0.00(-0.07%)
Sep 08, 2004	6.131	6.131	6.087	6.100	78,554	-0.06(-0.92%)
Sep 07, 2004	6.175	6.293	6.157	6.157	31,284	-0.04(-0.64%)
Sep 03, 2004	6.210	6.240	6.126	6.196	72,388	-0.01(-0.21%)
Sep 02, 2004	6.196	6.218	6.153	6.210	41,103	+0.03(+0.50%)
Sep 01, 2004	6.280	6.288	6.175	6.179	32,883	-0.06(-0.91%)
Aug 31, 2004	6.245	6.293	6.236	6.236	14,614	+0.04(+0.56%)
Aug 30, 2004	6.262	6.275	6.170	6.201	26,717	-0.04(-0.63%)
Aug 27, 2004	6.153	6.240	6.153	6.240	22,378	+0.07(+1.21%)
Aug 26, 2004	6.166	6.166	6.131	6.166	24,205	+0.02(+0.28%)
Aug 25, 2004	6.087	6.148	6.083	6.148	15,071	+0.02(+0.29%)
Aug 24, 2004	6.175	6.192	6.131	6.131	57,317	-0.06(-0.92%)
Aug 23, 2004	6.196	6.232	6.183	6.188	17,583	+0.02(+0.28%)
Aug 20, 2004	6.170	6.223	6.170	6.170	32,426	+0.00(+0.07%)
Aug 19, 2004	6.126	6.179	6.113	6.166	69,191	+0.04(+0.72%)
Aug 18, 2004	6.087	6.122	6.087	6.122	40,418	+0.01(+0.22%)
Aug 17, 2004	6.083	6.109	6.043	6.109	27,402	+0.02(+0.36%)
Aug 16, 2004	6.061	6.109	6.061	6.087	76,270	+0.02(+0.36%)
Aug 13, 2004	6.021	6.087	6.021	6.065	14,843	+0.01(+0.14%)
Aug 12, 2004	6.056	6.056	6.052	6.056	8,905	+0.01(+0.22%)
Aug 11, 2004	6.113	6.113	5.986	6.043	35,623	-0.07(-1.08%)
Aug 10, 2004	6.065	6.218	6.048	6.109	49,553	+0.01(+0.14%)
Aug 09, 2004	6.105	6.105	6.021	6.100	15,299	+0.02(+0.29%)
Aug 06, 2004	6.048	6.131	6.021	6.083	34,253	+0.08(+1.31%)
Aug 05, 2004	6.074	6.091	5.956	6.004	17,811	-0.05(-0.80%)
Aug 04, 2004	5.982	6.069	5.969	6.052	22,607	+0.05(+0.80%)
Aug 03, 2004	5.942	6.074	5.942	6.004	68,049	+0.09(+1.48%)
Aug 02, 2004	5.964	5.964	5.907	5.916	16,441	-0.00(-0.07%)
Jul 30, 2004	5.916	5.921	5.894	5.921	28,772	+0.02(+0.30%)
Jul 29, 2004	5.934	5.934	5.824	5.903	39,733	-0.03(-0.44%)
Jul 28, 2004	5.890	5.929	5.890	5.929	7,992	+0.08(+1.42%)
Jul 27, 2004	5.894	5.942	5.846	5.846	35,395	-0.00(-0.07%)
Jul 26, 2004	5.877	5.912	5.851	5.851	14,158	-0.00(-0.07%)
Jul 23, 2004	5.956	5.956	5.855	5.855	5,480	-0.04(-0.59%)
Jul 22, 2004	5.855	5.890	5.776	5.890	50,923	+0.08(+1.36%)
Jul 21, 2004	5.903	5.903	5.807	5.811	15,528	-0.10(-1.63%)
Jul 20, 2004	5.956	5.978	5.907	5.907	42,017	-0.06(-0.95%)
Jul 19, 2004	5.956	5.969	5.956	5.964	14,386	+0.01(+0.22%)
Jul 16, 2004	5.925	5.960	5.916	5.951	44,757	+0.03(+0.44%)
Jul 15, 2004	5.855	5.934	5.855	5.925	31,741	+0.07(+1.27%)
Jul 14, 2004	5.890	5.890	5.816	5.851	34,938	-0.04(-0.60%)
Jul 13, 2004	5.903	5.925	5.859	5.886	33,796	-0.02(-0.37%)
Jul 12, 2004	5.824	5.907	5.824	5.907	60,742	-0.00(-0.07%)
Jul 09, 2004	5.929	5.934	5.890	5.912	35,395	+0.01(+0.15%)
Jul 08, 2004	5.824	5.903	5.824	5.903	31,969	+0.03(+0.45%)
Jul 07, 2004	5.934	5.934	5.855	5.877	75,585	-0.01(-0.22%)
Jul 06, 2004	5.938	5.938	5.877	5.890	58,458	-0.04(-0.74%)
Jul 02, 2004	5.837	6.039	5.837	5.934	51,379	+0.14(+2.42%)

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.