Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	7.058	7.080	7.036	7.051	14,367	-0.01(-0.10%)
Oct 28, 2004	7.051	7.059	7.001	7.058	32,841	+0.04(+0.60%)
Oct 27, 2004	6.928	7.051	6.928	7.016	15,736	+0.20(+2.89%)
Oct 26, 2004	6.829	6.862	6.818	6.818	10,947	-0.04(-0.64%)
Oct 25, 2004	6.811	6.862	6.804	6.862	17,788	-0.01(-0.11%)
Oct 22, 2004	6.985	6.985	6.869	6.869	16,420	-0.15(-2.12%)
Oct 21, 2004	6.913	7.021	6.913	7.019	19,157	+0.11(+1.52%)
Oct 20, 2004	6.867	6.928	6.867	6.913	8,894	+0.03(+0.40%)
Oct 19, 2004	6.983	7.001	6.884	6.886	35,577	+0.02(+0.23%)
Oct 18, 2004	6.767	6.869	6.731	6.869	94,418	+0.06(+0.86%)
Oct 15, 2004	6.824	6.840	6.811	6.811	73,892	+0.02(+0.32%)
Oct 14, 2004	6.833	6.833	6.745	6.789	19,157	-0.08(-1.15%)
Oct 13, 2004	6.875	6.875	6.868	6.868	13,683	+0.06(+0.84%)
Oct 12, 2004	6.732	6.817	6.732	6.811	24,630	-0.06(-0.94%)
Oct 11, 2004	6.855	6.877	6.855	6.875	10,262	+0.02(+0.32%)
Oct 08, 2004	6.929	6.929	6.812	6.853	21,209	-0.16(-2.29%)
Oct 07, 2004	7.016	7.016	6.973	7.014	14,367	+0.01(+0.21%)
Oct 06, 2004	6.969	7.001	6.957	7.000	6,157	+0.05(+0.72%)
Oct 05, 2004	6.928	6.994	6.928	6.950	45,156	-0.06(-0.83%)
Oct 04, 2004	7.023	7.030	6.972	7.008	25,999	+0.13(+1.93%)
Oct 01, 2004	6.823	6.875	6.823	6.875	6,157	+0.14(+2.15%)
Sep 30, 2004	6.694	6.731	6.694	6.731	2,736	+0.03(+0.44%)
Sep 29, 2004	6.650	6.701	6.650	6.701	9,578	+0.08(+1.24%)
Sep 28, 2004	6.577	6.620	6.526	6.620	23,262	+0.01(+0.09%)
Sep 27, 2004	6.650	6.650	6.606	6.614	12,999	-0.11(-1.63%)
Sep 24, 2004	6.709	6.738	6.694	6.723	40,367	-0.01(-0.22%)
Sep 23, 2004	6.736	6.738	6.696	6.738	8,210	-0.05(-0.73%)
Sep 22, 2004	6.788	6.788	6.788	6.788	2,052	-0.06(-0.94%)
Sep 21, 2004	6.785	6.852	6.782	6.852	19,841	+0.05(+0.71%)
Sep 20, 2004	6.769	6.804	6.769	6.804	3,420	+0.05(+0.67%)
Sep 17, 2004	6.723	6.758	6.716	6.758	7,526	+0.06(+0.83%)
Sep 16, 2004	6.750	6.750	6.703	6.703	4,105	-0.05(-0.74%)
Sep 15, 2004	6.767	6.767	6.722	6.753	202,520	-0.09(-1.26%)
Sep 14, 2004	6.796	6.848	6.796	6.839	10,262	+0.01(+0.19%)
Sep 13, 2004	6.823	6.891	6.823	6.826	30,788	+0.09(+1.41%)
Sep 10, 2004	6.609	6.731	6.609	6.731	15,736	+0.15(+2.24%)
Sep 09, 2004	6.552	6.583	6.552	6.583	3,420	+0.08(+1.21%)
Sep 08, 2004	6.504	6.548	6.504	6.504	15,736	-0.01(-0.20%)
Sep 07, 2004	6.508	6.517	6.508	6.517	7,526	-0.00(-0.02%)
Sep 03, 2004	6.548	6.548	6.489	6.519	103,312	-0.14(-2.09%)
Sep 02, 2004	6.513	6.658	6.513	6.658	112,891	+0.12(+1.79%)
Sep 01, 2004	6.536	6.541	6.536	6.541	2,052	+0.03(+0.47%)
Aug 31, 2004	6.560	6.560	6.475	6.510	22,578	-0.08(-1.24%)
Aug 30, 2004	6.621	6.621	6.577	6.592	54,051	-0.06(-0.88%)
Aug 27, 2004	6.650	6.650	6.650	6.650	2,052	+0.02(+0.33%)
Aug 26, 2004	6.662	6.662	6.608	6.628	21,894	-0.02(-0.33%)
Aug 25, 2004	6.541	6.650	6.541	6.650	10,947	+0.11(+1.68%)
Aug 24, 2004	6.628	6.628	6.526	6.541	9,578	-0.02(-0.25%)
Aug 23, 2004	6.606	6.606	6.557	6.557	4,789	+0.03(+0.52%)
Aug 20, 2004	6.510	6.523	6.510	6.523	6,157	+0.04(+0.63%)
Aug 19, 2004	6.523	6.523	6.482	6.482	1,368	-0.00(-0.02%)
Aug 18, 2004	6.358	6.516	6.358	6.484	15,052	+0.08(+1.23%)
Aug 17, 2004	6.380	6.406	6.380	6.405	4,105	+0.10(+1.55%)
Aug 16, 2004	6.269	6.307	6.269	6.307	4,789	+0.04(+0.61%)
Aug 13, 2004	6.244	6.276	6.235	6.269	6,157	+0.06(+0.92%)
Aug 12, 2004	6.263	6.263	6.212	6.212	10,947	-0.12(-1.96%)
Aug 11, 2004	6.329	6.365	6.329	6.336	11,631	-0.20(-3.04%)
Aug 10, 2004	6.462	6.543	6.462	6.535	6,157	+0.12(+1.82%)
Aug 09, 2004	6.446	6.446	6.409	6.418	10,262	-0.03(-0.43%)
Aug 06, 2004	6.548	6.548	6.446	6.446	29,420	-0.13(-2.00%)
Aug 05, 2004	6.655	6.655	6.577	6.577	10,262	-0.09(-1.32%)
Aug 04, 2004	6.643	6.665	6.643	6.665	4,789	-0.07(-0.98%)
Aug 03, 2004	6.753	6.773	6.687	6.731	32,841	-0.08(-1.16%)

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.