Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.748	6.753	6.692	6.692	268,272	-0.04(-0.63%)
Sep 29, 2004	6.766	6.766	6.734	6.734	209,033	-0.02(-0.35%)
Sep 28, 2004	6.798	6.806	6.745	6.758	222,994	+0.00(+0.00%)
Sep 27, 2004	6.817	6.838	6.758	6.758	362,224	-0.05(-0.74%)
Sep 24, 2004	6.809	6.827	6.764	6.809	217,712	+0.00(+0.00%)
Sep 23, 2004	6.806	6.811	6.745	6.809	213,938	+0.02(+0.35%)
Sep 22, 2004	6.771	6.838	6.771	6.785	252,047	+0.01(+0.20%)
Sep 21, 2004	6.819	6.838	6.771	6.771	312,418	-0.04(-0.62%)
Sep 20, 2004	6.798	6.822	6.782	6.814	224,881	+0.03(+0.43%)
Sep 17, 2004	6.819	6.822	6.785	6.785	218,089	-0.03(-0.39%)
Sep 16, 2004	6.692	6.811	6.692	6.811	272,800	+0.13(+1.98%)
Sep 15, 2004	6.665	6.695	6.655	6.679	245,633	-0.01(-0.20%)
Sep 14, 2004	6.726	6.732	6.679	6.692	186,772	-0.02(-0.32%)
Sep 13, 2004	6.732	6.748	6.665	6.713	249,406	-0.03(-0.43%)
Sep 10, 2004	6.756	6.798	6.729	6.742	285,629	+0.02(+0.28%)
Sep 09, 2004	6.761	6.761	6.713	6.724	275,064	-0.02(-0.35%)
Sep 08, 2004	6.705	6.756	6.705	6.748	227,522	+0.05(+0.79%)
Sep 07, 2004	6.642	6.705	6.642	6.695	193,563	+0.06(+0.88%)
Sep 03, 2004	6.718	6.718	6.612	6.636	190,167	-0.06(-0.83%)
Sep 02, 2004	6.689	6.724	6.665	6.692	227,899	-0.01(-0.16%)
Sep 01, 2004	6.652	6.711	6.644	6.703	417,690	+0.07(+1.00%)
Aug 31, 2004	6.620	6.636	6.602	6.636	261,103	+0.04(+0.60%)
Aug 30, 2004	6.573	6.599	6.538	6.597	358,074	+0.05(+0.77%)
Aug 27, 2004	6.541	6.559	6.520	6.546	279,592	+0.03(+0.45%)
Aug 26, 2004	6.488	6.520	6.464	6.517	266,008	+0.03(+0.45%)
Aug 25, 2004	6.443	6.488	6.432	6.488	233,559	+0.05(+0.82%)
Aug 24, 2004	6.414	6.456	6.414	6.435	243,369	+0.02(+0.33%)
Aug 23, 2004	6.414	6.438	6.403	6.414	269,404	+0.01(+0.21%)
Aug 20, 2004	6.422	6.424	6.374	6.400	489,003	+0.00(+0.04%)
Aug 19, 2004	6.453	6.469	6.374	6.398	442,970	-0.04(-0.58%)
Aug 18, 2004	6.435	6.451	6.424	6.435	254,311	+0.02(+0.33%)
Aug 17, 2004	6.453	6.453	6.408	6.414	318,833	+0.00(+0.04%)
Aug 16, 2004	6.480	6.488	6.403	6.411	327,888	-0.06(-0.86%)
Aug 13, 2004	6.453	6.480	6.453	6.467	111,308	+0.03(+0.41%)
Aug 12, 2004	6.533	6.544	6.440	6.440	264,122	-0.07(-1.02%)
Aug 11, 2004	6.538	6.546	6.491	6.506	266,008	-0.07(-1.01%)
Aug 10, 2004	6.573	6.612	6.559	6.573	205,637	+0.02(+0.28%)
Aug 09, 2004	6.623	6.623	6.546	6.554	210,920	-0.05(-0.80%)
Aug 06, 2004	6.639	6.644	6.599	6.607	166,019	+0.02(+0.36%)
Aug 05, 2004	6.718	6.718	6.575	6.583	429,764	-0.00(-0.04%)
Aug 04, 2004	6.665	6.684	6.586	6.586	262,612	-0.10(-1.47%)
Aug 03, 2004	6.652	6.687	6.626	6.684	206,769	+0.02(+0.28%)
Aug 02, 2004	6.559	6.679	6.559	6.665	364,865	+0.09(+1.41%)
Jul 30, 2004	6.573	6.586	6.546	6.573	107,535	+0.01(+0.16%)
Jul 29, 2004	6.589	6.605	6.546	6.562	149,040	+0.01(+0.08%)
Jul 28, 2004	6.544	6.565	6.520	6.557	174,697	+0.06(+0.94%)
Jul 27, 2004	6.559	6.581	6.480	6.496	275,441	+0.00(+0.04%)
Jul 26, 2004	6.562	6.573	6.493	6.493	217,712	-0.03(-0.45%)
Jul 23, 2004	6.559	6.559	6.520	6.522	211,675	+0.03(+0.45%)
Jul 22, 2004	6.520	6.528	6.467	6.493	190,167	+0.03(+0.49%)
Jul 21, 2004	6.578	6.578	6.456	6.461	202,996	-0.10(-1.50%)
Jul 20, 2004	6.578	6.578	6.528	6.559	187,526	-0.02(-0.28%)
Jul 19, 2004	6.626	6.634	6.559	6.578	130,929	-0.02(-0.36%)
Jul 16, 2004	6.626	6.639	6.602	6.602	141,493	-0.01(-0.16%)
Jul 15, 2004	6.565	6.620	6.549	6.612	216,580	+0.05(+0.73%)
Jul 14, 2004	6.533	6.573	6.520	6.565	182,621	+0.02(+0.28%)
Jul 13, 2004	6.533	6.567	6.520	6.546	214,693	-0.01(-0.12%)
Jul 12, 2004	6.586	6.605	6.533	6.554	202,242	-0.01(-0.12%)
Jul 09, 2004	6.612	6.620	6.559	6.562	150,549	-0.04(-0.56%)
Jul 08, 2004	6.636	6.636	6.586	6.599	197,714	-0.01(-0.20%)
Jul 07, 2004	6.652	6.652	6.602	6.612	197,336	-0.04(-0.60%)
Jul 06, 2004	6.679	6.679	6.615	6.652	157,341	+0.01(+0.12%)
Jul 02, 2004	6.652	6.718	6.639	6.644	223,371	-0.00(-0.04%)

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.