Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.910	7.220	6.800	7.120	105,400	+0.12(+1.71%)
Sep 29, 2004	7.010	7.340	6.760	7.000	188,700	-0.04(-0.57%)
Sep 28, 2004	7.211	7.240	6.900	7.040	118,900	-0.05(-0.71%)
Sep 27, 2004	7.610	7.610	7.000	7.090	76,500	-0.37(-4.96%)
Sep 24, 2004	7.630	7.760	7.250	7.460	125,500	-0.01(-0.13%)
Sep 23, 2004	7.960	8.180	7.250	7.470	639,300	-0.33(-4.23%)
Sep 22, 2004	6.620	7.990	6.480	7.800	681,800	+1.05(+15.56%)
Sep 21, 2004	6.720	6.790	6.670	6.750	53,400	+0.14(+2.12%)
Sep 20, 2004	6.710	6.750	6.610	6.610	58,400	-0.07(-1.05%)
Sep 17, 2004	6.750	6.750	6.600	6.680	38,400	-0.07(-1.04%)
Sep 16, 2004	6.700	6.780	6.570	6.750	49,200	+0.19(+2.90%)
Sep 15, 2004	6.820	6.820	6.550	6.560	79,500	-0.07(-1.06%)
Sep 14, 2004	6.700	6.890	6.520	6.630	83,200	-0.07(-1.04%)
Sep 13, 2004	6.740	6.970	6.650	6.700	130,100	+0.11(+1.67%)
Sep 10, 2004	6.710	6.710	6.150	6.590	129,244	+0.11(+1.70%)
Sep 09, 2004	5.650	6.640	5.650	6.480	162,400	+0.81(+14.29%)
Sep 08, 2004	5.750	5.880	5.660	5.670	46,800	-0.10(-1.73%)
Sep 07, 2004	5.810	5.860	5.660	5.770	36,211	-0.02(-0.35%)
Sep 03, 2004	5.770	5.810	5.600	5.790	26,600	-0.04(-0.69%)
Sep 02, 2004	5.950	5.950	5.720	5.830	37,600	+0.15(+2.64%)
Sep 01, 2004	5.850	5.940	5.620	5.680	21,700	-0.12(-2.07%)
Aug 31, 2004	5.740	5.850	5.570	5.800	41,300	+0.07(+1.22%)
Aug 30, 2004	5.960	5.960	5.730	5.730	30,100	-0.13(-2.22%)
Aug 27, 2004	6.010	6.010	5.810	5.860	28,200	+0.01(+0.17%)
Aug 26, 2004	6.090	6.100	5.800	5.850	48,500	-0.14(-2.34%)
Aug 25, 2004	6.230	6.230	5.880	5.990	60,700	+0.04(+0.67%)
Aug 24, 2004	6.140	6.250	5.950	5.950	53,100	-0.04(-0.67%)
Aug 23, 2004	5.840	6.200	5.800	5.990	83,200	+0.20(+3.45%)
Aug 20, 2004	5.550	5.850	5.550	5.790	49,000	+0.30(+5.46%)
Aug 19, 2004	5.790	5.880	5.490	5.490	86,200	-0.16(-2.83%)
Aug 18, 2004	5.520	5.790	5.450	5.650	52,833	+0.22(+4.05%)
Aug 17, 2004	5.450	5.560	5.350	5.430	71,500	-0.02(-0.37%)
Aug 16, 2004	5.240	5.630	5.240	5.450	53,400	+0.06(+1.11%)
Aug 13, 2004	5.490	5.620	5.250	5.390	60,100	-0.09(-1.64%)
Aug 12, 2004	5.570	5.570	5.420	5.480	73,500	-0.09(-1.62%)
Aug 11, 2004	5.560	5.640	5.250	5.570	126,800	+0.36(+6.89%)
Aug 10, 2004	5.290	5.320	5.130	5.211	116,100	+0.02(+0.40%)
Aug 09, 2004	5.550	5.550	5.120	5.190	122,573	-0.08(-1.52%)
Aug 06, 2004	5.510	5.590	5.220	5.270	209,600	-0.39(-6.89%)
Aug 05, 2004	5.760	5.860	5.630	5.660	68,100	+0.00(+0.00%)
Aug 04, 2004	5.850	6.000	5.540	5.660	58,900	-0.01(-0.18%)
Aug 03, 2004	6.200	6.220	5.620	5.670	177,871	-0.53(-8.55%)
Aug 02, 2004	6.150	6.370	6.140	6.200	159,000	-0.05(-0.80%)
Jul 30, 2004	6.110	6.370	6.110	6.250	68,700	-0.01(-0.16%)
Jul 29, 2004	6.340	6.340	6.160	6.260	60,100	+0.15(+2.45%)
Jul 28, 2004	6.130	6.300	6.090	6.110	78,500	-0.22(-3.48%)
Jul 27, 2004	6.170	6.420	6.150	6.330	73,400	+0.16(+2.59%)
Jul 26, 2004	6.300	6.380	6.140	6.170	101,900	-0.19(-2.99%)
Jul 23, 2004	6.510	6.570	6.300	6.360	59,300	-0.23(-3.49%)
Jul 22, 2004	6.660	6.770	6.410	6.590	100,100	-0.04(-0.60%)
Jul 21, 2004	6.800	6.900	6.600	6.630	126,300	-0.12(-1.78%)
Jul 20, 2004	6.420	6.790	6.420	6.750	102,600	+0.25(+3.85%)
Jul 19, 2004	6.850	6.850	6.360	6.500	143,400	-0.21(-3.13%)
Jul 16, 2004	6.860	6.860	6.520	6.710	124,800	+0.07(+1.05%)
Jul 15, 2004	6.790	7.000	6.530	6.640	404,700	+0.50(+8.14%)
Jul 14, 2004	5.590	6.600	5.590	6.140	612,500	-0.42(-6.40%)
Jul 13, 2004	6.830	6.980	6.340	6.560	552,600	-0.27(-3.95%)
Jul 12, 2004	7.330	7.330	6.750	6.830	245,400	-0.42(-5.79%)
Jul 09, 2004	7.190	7.310	7.130	7.250	71,800	+0.01(+0.14%)
Jul 08, 2004	7.320	7.380	7.120	7.240	169,200	-0.11(-1.50%)
Jul 07, 2004	7.390	7.440	7.270	7.350	152,400	+0.00(+0.00%)
Jul 06, 2004	7.500	7.520	7.260	7.350	142,300	-0.11(-1.47%)
Jul 02, 2004	7.560	7.580	7.350	7.460	111,400	+0.05(+0.67%)

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.