Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.201	6.201	6.124	6.124	189,729	-0.08(-1.24%)
Oct 28, 2004	6.201	6.201	6.140	6.201	225,939	+0.01(+0.21%)
Oct 27, 2004	6.204	6.204	6.092	6.188	182,185	-0.01(-0.13%)
Oct 26, 2004	6.204	6.204	6.137	6.196	163,702	-0.01(-0.13%)
Oct 25, 2004	6.177	6.222	6.071	6.204	168,606	+0.00(+0.00%)
Oct 22, 2004	6.045	6.257	6.045	6.204	275,729	+0.11(+1.74%)
Oct 21, 2004	6.124	6.124	6.045	6.098	71,289	-0.01(-0.22%)
Oct 20, 2004	6.045	6.122	6.045	6.111	61,482	+0.04(+0.70%)
Oct 19, 2004	6.037	6.124	6.037	6.068	84,114	-0.03(-0.52%)
Oct 18, 2004	6.005	6.111	6.005	6.100	151,632	+0.06(+0.92%)
Oct 15, 2004	6.045	6.095	6.008	6.045	104,860	-0.01(-0.22%)
Oct 14, 2004	6.275	6.275	6.026	6.058	94,298	-0.09(-1.51%)
Oct 13, 2004	6.148	6.151	6.061	6.151	282,896	+0.08(+1.27%)
Oct 12, 2004	6.124	6.151	6.074	6.074	132,772	-0.06(-0.95%)
Oct 11, 2004	6.114	6.148	6.095	6.132	120,325	+0.02(+0.30%)
Oct 08, 2004	6.164	6.164	6.047	6.114	176,150	-0.01(-0.22%)
Oct 07, 2004	6.124	6.161	6.063	6.127	138,430	+0.02(+0.26%)
Oct 06, 2004	6.047	6.111	6.029	6.111	183,693	+0.04(+0.66%)
Oct 05, 2004	6.132	6.151	6.050	6.071	304,019	-0.01(-0.14%)
Oct 04, 2004	6.029	6.124	6.005	6.079	325,896	+0.09(+1.43%)
Oct 01, 2004	6.031	6.037	5.992	5.994	185,579	-0.03(-0.45%)
Sep 30, 2004	6.031	6.039	6.000	6.021	196,518	+0.01(+0.09%)
Sep 29, 2004	6.023	6.045	5.992	6.015	317,221	+0.01(+0.22%)
Sep 28, 2004	6.068	6.071	5.992	6.002	1,068,216	-0.03(-0.48%)
Sep 27, 2004	5.894	6.111	5.726	6.031	413,028	+0.12(+1.97%)
Sep 24, 2004	6.140	6.161	5.912	5.915	360,598	-0.26(-4.25%)
Sep 23, 2004	6.153	6.228	6.153	6.177	86,000	-0.03(-0.51%)
Sep 22, 2004	6.124	6.230	6.124	6.209	119,193	+0.01(+0.09%)
Sep 21, 2004	6.177	6.209	6.143	6.204	98,447	+0.02(+0.34%)
Sep 20, 2004	6.201	6.204	6.140	6.182	226,317	+0.00(+0.00%)
Sep 17, 2004	6.167	6.331	6.156	6.182	193,501	-0.03(-0.55%)
Sep 16, 2004	6.204	6.217	6.185	6.217	238,387	+0.01(+0.21%)
Sep 15, 2004	6.132	6.230	6.132	6.204	193,123	-0.05(-0.81%)
Sep 14, 2004	6.296	6.296	6.185	6.254	73,930	-0.02(-0.25%)
Sep 13, 2004	6.267	6.270	6.182	6.270	62,614	+0.03(+0.42%)
Sep 10, 2004	6.257	6.336	6.201	6.243	282,243	-0.04(-0.67%)
Sep 09, 2004	6.254	6.302	6.201	6.286	435,283	+0.11(+1.76%)
Sep 08, 2004	6.228	6.251	6.148	6.177	97,316	-0.04(-0.68%)
Sep 07, 2004	6.241	6.257	6.180	6.220	112,781	+0.06(+1.03%)
Sep 03, 2004	6.270	6.270	6.156	6.156	76,570	-0.11(-1.82%)
Sep 02, 2004	6.169	6.270	6.106	6.270	125,605	+0.11(+1.76%)
Sep 01, 2004	6.151	6.352	6.151	6.161	214,623	-0.07(-1.06%)
Aug 31, 2004	6.084	6.270	6.084	6.228	109,009	+0.07(+1.08%)
Aug 30, 2004	6.270	6.270	6.119	6.161	93,167	-0.00(-0.04%)
Aug 27, 2004	6.058	6.190	6.058	6.164	61,482	+0.07(+1.17%)
Aug 26, 2004	6.283	6.283	6.084	6.092	266,676	-0.19(-3.04%)
Aug 25, 2004	6.265	6.283	6.143	6.283	116,176	+0.16(+2.60%)
Aug 24, 2004	6.283	6.283	6.124	6.124	190,106	-0.06(-0.90%)
Aug 23, 2004	6.164	6.270	6.164	6.180	140,603	-0.07(-1.19%)
Aug 20, 2004	6.204	6.257	6.180	6.254	124,097	+0.06(+0.94%)
Aug 19, 2004	6.230	6.230	6.151	6.196	218,773	-0.03(-0.47%)
Aug 18, 2004	5.965	6.230	5.965	6.225	204,816	+0.09(+1.43%)
Aug 17, 2004	6.119	6.137	6.034	6.137	125,605	+0.09(+1.54%)
Aug 16, 2004	5.833	6.098	5.833	6.045	201,799	-0.01(-0.13%)
Aug 13, 2004	5.923	6.087	5.923	6.053	195,387	+0.07(+1.24%)
Aug 12, 2004	5.925	6.042	5.833	5.978	238,764	+0.04(+0.71%)
Aug 11, 2004	5.620	6.151	5.620	5.936	795,504	+0.26(+4.63%)
Aug 10, 2004	5.536	5.719	5.536	5.673	174,641	+0.15(+2.64%)
Aug 09, 2004	5.475	5.594	5.475	5.528	86,754	+0.01(+0.24%)
Aug 06, 2004	5.461	5.541	5.461	5.514	66,009	-0.03(-0.48%)
Aug 05, 2004	5.461	5.567	5.461	5.541	101,842	+0.00(+0.05%)
Aug 04, 2004	5.538	5.541	5.464	5.538	76,947	+0.07(+1.36%)
Aug 03, 2004	5.501	5.541	5.461	5.464	213,888	-0.07(-1.34%)

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.