Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.788	6.788	6.727	6.753	58,288	-0.03(-0.38%)
Sep 29, 2004	6.827	6.827	6.757	6.779	55,513	-0.05(-0.70%)
Sep 28, 2004	6.779	6.827	6.779	6.827	66,384	+0.05(+0.70%)
Sep 27, 2004	6.783	6.796	6.775	6.779	53,662	+0.01(+0.13%)
Sep 24, 2004	6.788	6.788	6.762	6.770	60,370	+0.02(+0.26%)
Sep 23, 2004	6.727	6.753	6.727	6.753	77,949	+0.03(+0.45%)
Sep 22, 2004	6.701	6.740	6.697	6.723	90,671	-0.02(-0.32%)
Sep 21, 2004	6.749	6.749	6.727	6.744	45,798	-0.00(-0.06%)
Sep 20, 2004	6.744	6.749	6.731	6.749	23,130	+0.01(+0.21%)
Sep 17, 2004	6.766	6.766	6.723	6.735	71,010	-0.02(-0.33%)
Sep 16, 2004	6.723	6.762	6.714	6.757	58,057	+0.03(+0.51%)
Sep 15, 2004	6.744	6.744	6.705	6.723	58,519	-0.01(-0.19%)
Sep 14, 2004	6.792	6.792	6.723	6.736	87,432	-0.05(-0.76%)
Sep 13, 2004	6.762	6.805	6.753	6.788	62,220	+0.03(+0.38%)
Sep 10, 2004	6.662	6.762	6.662	6.762	153,123	+0.01(+0.19%)
Sep 09, 2004	6.783	6.783	6.688	6.749	67,078	+0.00(+0.06%)
Sep 08, 2004	6.779	6.783	6.744	6.744	62,683	-0.04(-0.64%)
Sep 07, 2004	6.770	6.809	6.766	6.788	44,179	+0.03(+0.51%)
Sep 03, 2004	6.744	6.766	6.688	6.753	31,457	-0.01(-0.19%)
Sep 02, 2004	6.831	6.848	6.762	6.766	117,502	-0.06(-0.95%)
Sep 01, 2004	6.766	6.835	6.766	6.831	71,704	+0.06(+0.96%)
Aug 31, 2004	6.779	6.788	6.710	6.766	92,984	+0.01(+0.13%)
Aug 30, 2004	6.744	6.766	6.736	6.757	55,975	+0.00(+0.00%)
Aug 27, 2004	6.744	6.775	6.731	6.757	40,709	+0.03(+0.45%)
Aug 26, 2004	6.701	6.749	6.688	6.727	45,104	+0.04(+0.65%)
Aug 25, 2004	6.692	6.697	6.649	6.684	43,947	+0.03(+0.45%)
Aug 24, 2004	6.697	6.697	6.654	6.654	66,384	-0.02(-0.32%)
Aug 23, 2004	6.718	6.718	6.667	6.675	21,742	-0.03(-0.52%)
Aug 20, 2004	6.688	6.710	6.667	6.710	27,756	+0.03(+0.45%)
Aug 19, 2004	6.667	6.684	6.654	6.680	15,728	+0.03(+0.52%)
Aug 18, 2004	6.623	6.680	6.623	6.645	65,459	+0.00(+0.07%)
Aug 17, 2004	6.610	6.654	6.610	6.641	42,328	+0.02(+0.33%)
Aug 16, 2004	6.649	6.671	6.615	6.619	73,092	-0.01(-0.20%)
Aug 13, 2004	6.602	6.697	6.602	6.632	96,916	+0.02(+0.33%)
Aug 12, 2004	6.641	6.645	6.606	6.610	55,281	-0.05(-0.71%)
Aug 11, 2004	6.649	6.671	6.641	6.658	40,709	+0.01(+0.13%)
Aug 10, 2004	6.628	6.667	6.628	6.649	42,559	+0.03(+0.39%)
Aug 09, 2004	6.632	6.649	6.606	6.623	54,587	-0.01(-0.13%)
Aug 06, 2004	6.623	6.658	6.602	6.632	37,933	+0.04(+0.59%)
Aug 05, 2004	6.602	6.602	6.567	6.593	43,253	-0.02(-0.26%)
Aug 04, 2004	6.615	6.628	6.602	6.610	38,859	+0.00(+0.00%)
Aug 03, 2004	6.520	6.615	6.520	6.610	49,499	+0.05(+0.72%)
Aug 02, 2004	6.528	6.567	6.507	6.563	49,036	+0.06(+0.93%)
Jul 30, 2004	6.476	6.515	6.476	6.502	37,471	+0.03(+0.40%)
Jul 29, 2004	6.450	6.481	6.442	6.476	49,499	+0.03(+0.40%)
Jul 28, 2004	6.437	6.450	6.420	6.450	26,831	+0.02(+0.34%)
Jul 27, 2004	6.476	6.476	6.416	6.429	86,739	-0.03(-0.40%)
Jul 26, 2004	6.455	6.472	6.450	6.455	57,363	+0.02(+0.34%)
Jul 23, 2004	6.468	6.468	6.429	6.433	47,186	-0.03(-0.47%)
Jul 22, 2004	6.437	6.463	6.429	6.463	17,347	+0.04(+0.61%)
Jul 21, 2004	6.429	6.429	6.394	6.424	106,631	+0.01(+0.20%)
Jul 20, 2004	6.437	6.468	6.411	6.411	145,259	-0.03(-0.40%)
Jul 19, 2004	6.429	6.437	6.394	6.437	64,302	+0.03(+0.54%)
Jul 16, 2004	6.381	6.403	6.377	6.403	29,144	+0.05(+0.82%)
Jul 15, 2004	6.411	6.416	6.342	6.351	80,956	-0.05(-0.74%)
Jul 14, 2004	6.403	6.411	6.368	6.399	95,066	+0.00(+0.00%)
Jul 13, 2004	6.364	6.399	6.364	6.399	31,226	-0.05(-0.80%)
Jul 12, 2004	6.450	6.450	6.416	6.450	66,153	+0.01(+0.13%)
Jul 09, 2004	6.424	6.442	6.420	6.442	132,306	+0.01(+0.13%)
Jul 08, 2004	6.399	6.433	6.399	6.433	49,730	+0.05(+0.74%)
Jul 07, 2004	6.386	6.411	6.373	6.386	57,826	+0.02(+0.34%)
Jul 06, 2004	6.316	6.394	6.316	6.364	64,302	-0.02(-0.27%)
Jul 02, 2004	6.312	6.381	6.312	6.381	77,486	+0.07(+1.17%)

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.