Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.229	6.294	6.229	6.281	35,306	+0.01(+0.21%)
Oct 28, 2004	6.316	6.316	6.246	6.268	22,926	-0.03(-0.55%)
Oct 27, 2004	6.303	6.329	6.246	6.303	50,438	+0.03(+0.42%)
Oct 26, 2004	6.303	6.325	6.242	6.277	31,409	+0.00(+0.07%)
Oct 25, 2004	6.242	6.325	6.237	6.272	28,658	-0.01(-0.21%)
Oct 22, 2004	6.320	6.351	6.281	6.285	62,130	+0.05(+0.84%)
Oct 21, 2004	6.281	6.281	6.233	6.233	34,619	-0.03(-0.49%)
Oct 20, 2004	6.233	6.281	6.233	6.263	27,970	+0.03(+0.49%)
Oct 19, 2004	6.229	6.233	6.202	6.233	34,389	+0.03(+0.49%)
Oct 18, 2004	6.215	6.220	6.202	6.202	12,609	-0.01(-0.21%)
Oct 15, 2004	6.233	6.237	6.194	6.215	18,111	+0.01(+0.21%)
Oct 14, 2004	6.168	6.224	6.141	6.202	28,199	+0.07(+1.14%)
Oct 13, 2004	6.137	6.137	6.133	6.133	4,585	-0.08(-1.26%)
Oct 12, 2004	6.185	6.211	6.185	6.211	30,492	+0.04(+0.71%)
Oct 11, 2004	6.189	6.211	6.168	6.168	5,731	-0.02(-0.35%)
Oct 08, 2004	6.194	6.194	6.168	6.189	14,214	+0.02(+0.35%)
Oct 07, 2004	6.172	6.211	6.146	6.168	67,633	+0.02(+0.35%)
Oct 06, 2004	6.202	6.202	6.141	6.146	21,780	-0.03(-0.42%)
Oct 05, 2004	6.168	6.172	6.141	6.172	27,282	+0.02(+0.35%)
Oct 04, 2004	6.146	6.172	6.106	6.150	69,925	+0.03(+0.43%)
Oct 01, 2004	6.102	6.159	6.045	6.124	123,344	+0.06(+1.01%)
Sep 30, 2004	6.150	6.150	6.050	6.063	67,174	-0.07(-1.07%)
Sep 29, 2004	6.150	6.150	6.120	6.128	32,326	-0.02(-0.35%)
Sep 28, 2004	6.150	6.150	6.124	6.150	23,155	+0.00(+0.00%)
Sep 27, 2004	6.159	6.159	6.128	6.150	28,428	+0.00(+0.07%)
Sep 24, 2004	6.154	6.159	6.124	6.146	27,282	-0.01(-0.21%)
Sep 23, 2004	6.159	6.194	6.154	6.159	41,497	-0.02(-0.35%)
Sep 22, 2004	6.211	6.211	6.133	6.181	36,453	-0.03(-0.49%)
Sep 21, 2004	6.168	6.211	6.150	6.211	64,423	+0.04(+0.71%)
Sep 20, 2004	6.224	6.233	6.163	6.168	61,901	-0.01(-0.21%)
Sep 17, 2004	6.172	6.181	6.172	6.181	4,356	+0.01(+0.21%)
Sep 16, 2004	6.141	6.172	6.111	6.168	37,828	+0.00(+0.00%)
Sep 15, 2004	6.146	6.168	6.111	6.168	12,609	+0.03(+0.57%)
Sep 14, 2004	6.120	6.154	6.089	6.133	66,257	+0.02(+0.36%)
Sep 13, 2004	6.080	6.111	6.045	6.111	36,682	+0.03(+0.57%)
Sep 10, 2004	6.054	6.120	6.054	6.076	29,804	+0.00(+0.07%)
Sep 09, 2004	6.085	6.106	6.063	6.072	42,872	-0.00(-0.07%)
Sep 08, 2004	6.106	6.106	6.063	6.076	78,867	-0.06(-0.92%)
Sep 07, 2004	6.150	6.268	6.133	6.133	31,409	-0.04(-0.64%)
Sep 03, 2004	6.185	6.215	6.102	6.172	72,677	-0.01(-0.21%)
Sep 02, 2004	6.172	6.194	6.128	6.185	41,267	+0.03(+0.50%)
Sep 01, 2004	6.255	6.263	6.150	6.154	33,014	-0.06(-0.91%)
Aug 31, 2004	6.220	6.268	6.211	6.211	14,672	+0.03(+0.56%)
Aug 30, 2004	6.237	6.250	6.146	6.176	26,824	-0.04(-0.63%)
Aug 27, 2004	6.128	6.215	6.128	6.215	22,468	+0.07(+1.21%)
Aug 26, 2004	6.141	6.141	6.106	6.141	24,302	+0.02(+0.28%)
Aug 25, 2004	6.063	6.124	6.058	6.124	15,131	+0.02(+0.29%)
Aug 24, 2004	6.150	6.168	6.106	6.106	57,545	-0.06(-0.92%)
Aug 23, 2004	6.172	6.207	6.159	6.163	17,653	+0.02(+0.28%)
Aug 20, 2004	6.146	6.198	6.146	6.146	32,555	+0.00(+0.07%)
Aug 19, 2004	6.102	6.154	6.089	6.141	69,467	+0.04(+0.72%)
Aug 18, 2004	6.063	6.098	6.063	6.098	40,579	+0.01(+0.22%)
Aug 17, 2004	6.058	6.085	6.019	6.085	27,511	+0.02(+0.36%)
Aug 16, 2004	6.037	6.085	6.037	6.063	76,574	+0.02(+0.36%)
Aug 13, 2004	5.997	6.063	5.997	6.041	14,902	+0.01(+0.14%)
Aug 12, 2004	6.032	6.032	6.028	6.032	8,941	+0.01(+0.22%)
Aug 11, 2004	6.089	6.089	5.963	6.019	35,765	-0.07(-1.08%)
Aug 10, 2004	6.041	6.194	6.024	6.085	49,750	+0.01(+0.14%)
Aug 09, 2004	6.080	6.080	5.997	6.076	15,360	+0.02(+0.29%)
Aug 06, 2004	6.024	6.106	5.997	6.058	34,389	+0.08(+1.31%)
Aug 05, 2004	6.050	6.067	5.932	5.980	17,882	-0.05(-0.80%)
Aug 04, 2004	5.958	6.045	5.945	6.028	22,697	+0.05(+0.80%)
Aug 03, 2004	5.919	6.050	5.919	5.980	68,321	+0.09(+1.48%)

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.