Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.269	6.301	6.269	6.301	3,962	+0.04(+0.58%)
Oct 28, 2004	6.269	6.269	6.264	6.264	5,503	-0.04(-0.65%)
Oct 27, 2004	6.301	6.305	6.296	6.305	8,144	+0.02(+0.29%)
Oct 26, 2004	6.301	6.301	6.246	6.287	20,692	+0.02(+0.36%)
Oct 25, 2004	6.283	6.283	6.237	6.264	12,987	+0.02(+0.29%)
Oct 22, 2004	6.237	6.287	6.224	6.246	15,409	+0.02(+0.37%)
Oct 21, 2004	6.296	6.305	6.201	6.224	30,818	-0.07(-1.15%)
Oct 20, 2004	6.237	6.314	6.237	6.296	22,233	+0.07(+1.17%)
Oct 19, 2004	6.215	6.233	6.215	6.224	20,692	+0.02(+0.37%)
Oct 18, 2004	6.233	6.233	6.183	6.201	8,364	-0.02(-0.29%)
Oct 15, 2004	6.237	6.246	6.183	6.219	19,591	-0.02(-0.29%)
Oct 14, 2004	6.301	6.355	6.237	6.237	22,673	-0.05(-0.72%)
Oct 13, 2004	6.301	6.301	6.237	6.283	5,723	-0.03(-0.50%)
Oct 12, 2004	6.292	6.351	6.269	6.314	22,453	+0.05(+0.72%)
Oct 11, 2004	6.246	6.269	6.233	6.269	21,132	+0.07(+1.10%)
Oct 08, 2004	6.201	6.201	6.169	6.201	12,327	+0.02(+0.37%)
Oct 07, 2004	6.201	6.219	6.155	6.178	31,698	+0.02(+0.37%)
Oct 06, 2004	6.151	6.196	6.133	6.155	35,881	+0.03(+0.44%)
Oct 05, 2004	6.169	6.169	6.128	6.128	25,975	-0.04(-0.66%)
Oct 04, 2004	6.115	6.169	6.110	6.169	33,679	+0.10(+1.65%)
Oct 01, 2004	6.056	6.105	6.056	6.069	47,327	+0.01(+0.23%)
Sep 30, 2004	6.046	6.065	6.046	6.056	46,007	-0.04(-0.60%)
Sep 29, 2004	6.155	6.155	6.092	6.092	18,931	-0.08(-1.25%)
Sep 28, 2004	6.178	6.178	6.137	6.169	25,975	-0.01(-0.15%)
Sep 27, 2004	6.178	6.178	6.151	6.178	21,352	+0.00(+0.00%)
Sep 24, 2004	6.187	6.210	6.174	6.178	16,950	-0.01(-0.15%)
Sep 23, 2004	6.210	6.210	6.187	6.187	36,761	+0.05(+0.74%)
Sep 22, 2004	6.115	6.142	6.087	6.142	43,585	+0.03(+0.52%)
Sep 21, 2004	6.087	6.110	6.074	6.110	32,799	+0.01(+0.15%)
Sep 20, 2004	6.178	6.178	6.101	6.101	24,434	-0.05(-0.89%)
Sep 17, 2004	6.137	6.187	6.137	6.155	7,704	+0.02(+0.30%)
Sep 16, 2004	6.133	6.137	6.133	6.137	53,051	+0.00(+0.07%)
Sep 15, 2004	6.087	6.133	6.087	6.133	6,163	+0.02(+0.37%)
Sep 14, 2004	6.133	6.137	6.110	6.110	24,214	-0.02(-0.37%)
Sep 13, 2004	6.124	6.133	6.087	6.133	25,755	+0.00(+0.00%)
Sep 10, 2004	6.083	6.133	6.083	6.133	41,164	+0.05(+0.82%)
Sep 09, 2004	6.074	6.087	6.051	6.083	55,252	-0.04(-0.59%)
Sep 08, 2004	6.096	6.119	6.092	6.119	20,692	+0.00(+0.07%)
Sep 07, 2004	6.101	6.115	6.051	6.115	29,717	+0.01(+0.22%)
Sep 03, 2004	6.119	6.128	6.096	6.101	31,258	+0.00(+0.00%)
Sep 02, 2004	6.128	6.128	6.074	6.101	23,553	-0.01(-0.22%)
Sep 01, 2004	6.133	6.133	6.115	6.115	5,943	+0.00(+0.07%)
Aug 31, 2004	6.110	6.110	6.087	6.110	16,509	+0.02(+0.37%)
Aug 30, 2004	6.033	6.105	6.033	6.087	24,214	+0.06(+1.06%)
Aug 27, 2004	6.024	6.024	6.024	6.024	440	+0.02(+0.38%)
Aug 26, 2004	6.046	6.046	5.965	6.001	48,208	-0.05(-0.75%)
Aug 25, 2004	6.042	6.051	6.019	6.046	9,905	+0.00(+0.08%)
Aug 24, 2004	6.078	6.078	6.015	6.042	25,314	+0.01(+0.15%)
Aug 23, 2004	6.037	6.042	6.001	6.033	18,490	+0.01(+0.23%)
Aug 20, 2004	6.037	6.042	6.019	6.019	23,333	-0.02(-0.30%)
Aug 19, 2004	6.042	6.042	6.019	6.037	13,207	-0.02(-0.30%)
Aug 18, 2004	6.033	6.060	6.033	6.056	14,968	-0.00(-0.07%)
Aug 17, 2004	6.033	6.060	6.006	6.060	17,830	+0.04(+0.60%)
Aug 16, 2004	6.033	6.033	5.987	6.024	25,975	-0.00(-0.08%)
Aug 13, 2004	6.001	6.028	6.001	6.028	5,943	+0.05(+0.84%)
Aug 12, 2004	5.992	6.087	5.978	5.978	31,478	+0.01(+0.15%)
Aug 11, 2004	5.969	6.006	5.960	5.969	20,692	-0.03(-0.53%)
Aug 10, 2004	6.037	6.110	6.001	6.001	33,239	-0.04(-0.68%)
Aug 09, 2004	6.115	6.115	6.042	6.042	6,603	-0.05(-0.82%)
Aug 06, 2004	6.096	6.101	6.037	6.092	53,271	+0.02(+0.30%)
Aug 05, 2004	6.096	6.096	6.019	6.074	19,591	-0.01(-0.22%)
Aug 04, 2004	6.046	6.096	6.046	6.087	27,736	-0.00(-0.07%)
Aug 03, 2004	5.996	6.105	5.969	6.092	37,642	+0.10(+1.59%)

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.