Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.870	6.887	6.865	6.887	40,192	+0.02(+0.25%)
Oct 28, 2004	6.852	6.878	6.852	6.870	51,808	+0.02(+0.31%)
Oct 27, 2004	6.865	6.878	6.844	6.848	111,052	-0.02(-0.25%)
Oct 26, 2004	6.814	6.865	6.809	6.865	77,132	+0.05(+0.76%)
Oct 25, 2004	6.796	6.814	6.792	6.814	65,516	+0.02(+0.32%)
Oct 22, 2004	6.796	6.801	6.766	6.792	50,879	+0.01(+0.13%)
Oct 21, 2004	6.784	6.788	6.762	6.784	33,687	+0.01(+0.13%)
Oct 20, 2004	6.818	6.822	6.771	6.775	92,465	-0.03(-0.38%)
Oct 19, 2004	6.818	6.822	6.784	6.801	32,293	-0.01(-0.19%)
Oct 18, 2004	6.814	6.818	6.788	6.814	40,889	-0.00(-0.06%)
Oct 15, 2004	6.822	6.840	6.784	6.818	69,697	+0.01(+0.19%)
Oct 14, 2004	6.822	6.840	6.796	6.805	101,294	-0.00(-0.06%)
Oct 13, 2004	6.788	6.822	6.758	6.809	135,678	-0.03(-0.38%)
Oct 12, 2004	6.840	6.840	6.805	6.835	39,030	+0.02(+0.25%)
Oct 11, 2004	6.818	6.822	6.792	6.818	31,828	+0.02(+0.25%)
Oct 08, 2004	6.814	6.844	6.788	6.801	137,072	+0.01(+0.19%)
Oct 07, 2004	6.827	6.827	6.784	6.788	37,869	-0.00(-0.06%)
Oct 06, 2004	6.779	6.796	6.779	6.792	58,081	+0.02(+0.32%)
Oct 05, 2004	6.758	6.784	6.732	6.771	78,526	+0.03(+0.45%)
Oct 04, 2004	6.741	6.741	6.719	6.741	40,424	+0.00(+0.00%)
Oct 01, 2004	6.715	6.741	6.715	6.741	34,151	+0.02(+0.26%)
Sep 30, 2004	6.758	6.758	6.697	6.723	58,546	-0.03(-0.38%)
Sep 29, 2004	6.796	6.796	6.728	6.749	55,758	-0.05(-0.70%)
Sep 28, 2004	6.749	6.796	6.749	6.796	66,677	+0.05(+0.70%)
Sep 27, 2004	6.753	6.766	6.745	6.749	53,899	+0.01(+0.13%)
Sep 24, 2004	6.758	6.758	6.732	6.741	60,637	+0.02(+0.26%)
Sep 23, 2004	6.697	6.723	6.697	6.723	78,294	+0.03(+0.45%)
Sep 22, 2004	6.672	6.710	6.667	6.693	91,071	-0.02(-0.32%)
Sep 21, 2004	6.719	6.719	6.697	6.715	46,000	-0.00(-0.06%)
Sep 20, 2004	6.715	6.719	6.702	6.719	23,232	+0.01(+0.21%)
Sep 17, 2004	6.736	6.736	6.693	6.705	71,324	-0.02(-0.33%)
Sep 16, 2004	6.693	6.732	6.685	6.728	58,313	+0.03(+0.51%)
Sep 15, 2004	6.715	6.715	6.676	6.693	58,778	-0.01(-0.19%)
Sep 14, 2004	6.762	6.762	6.693	6.706	87,819	-0.05(-0.76%)
Sep 13, 2004	6.732	6.775	6.723	6.758	62,495	+0.03(+0.38%)
Sep 10, 2004	6.633	6.732	6.633	6.732	153,800	+0.01(+0.19%)
Sep 09, 2004	6.753	6.753	6.659	6.719	67,374	+0.00(+0.06%)
Sep 08, 2004	6.749	6.753	6.715	6.715	62,960	-0.04(-0.64%)
Sep 07, 2004	6.741	6.779	6.736	6.758	44,374	+0.03(+0.51%)
Sep 03, 2004	6.715	6.736	6.659	6.723	31,596	-0.01(-0.19%)
Sep 02, 2004	6.801	6.818	6.732	6.736	118,021	-0.06(-0.95%)
Sep 01, 2004	6.736	6.805	6.736	6.801	72,021	+0.06(+0.96%)
Aug 31, 2004	6.749	6.758	6.680	6.736	93,395	+0.01(+0.13%)
Aug 30, 2004	6.715	6.736	6.706	6.728	56,223	+0.00(+0.00%)
Aug 27, 2004	6.715	6.745	6.702	6.728	40,889	+0.03(+0.45%)
Aug 26, 2004	6.672	6.719	6.659	6.697	45,303	+0.04(+0.65%)
Aug 25, 2004	6.663	6.667	6.620	6.654	44,142	+0.03(+0.45%)
Aug 24, 2004	6.667	6.667	6.624	6.624	66,677	-0.02(-0.32%)
Aug 23, 2004	6.689	6.689	6.637	6.646	21,838	-0.03(-0.52%)
Aug 20, 2004	6.659	6.680	6.637	6.680	27,879	+0.03(+0.45%)
Aug 19, 2004	6.637	6.654	6.624	6.650	15,798	+0.03(+0.52%)
Aug 18, 2004	6.594	6.650	6.594	6.616	65,748	+0.00(+0.07%)
Aug 17, 2004	6.581	6.624	6.581	6.611	42,515	+0.02(+0.33%)
Aug 16, 2004	6.620	6.642	6.586	6.590	73,415	-0.01(-0.20%)
Aug 13, 2004	6.573	6.667	6.573	6.603	97,344	+0.02(+0.33%)
Aug 12, 2004	6.611	6.616	6.577	6.581	55,526	-0.05(-0.71%)
Aug 11, 2004	6.620	6.642	6.611	6.629	40,889	+0.01(+0.13%)
Aug 10, 2004	6.598	6.637	6.598	6.620	42,748	+0.03(+0.39%)
Aug 09, 2004	6.603	6.620	6.577	6.594	54,829	-0.01(-0.13%)
Aug 06, 2004	6.594	6.629	6.573	6.603	38,101	+0.04(+0.59%)
Aug 05, 2004	6.573	6.573	6.538	6.564	43,445	-0.02(-0.26%)
Aug 04, 2004	6.586	6.598	6.573	6.581	39,030	+0.00(+0.00%)
Aug 03, 2004	6.491	6.586	6.491	6.581	49,717	+0.05(+0.72%)

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.