Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.563	6.722	6.542	6.722	20,345	+0.14(+2.11%)
Oct 28, 2004	6.411	6.584	6.411	6.584	26,549	+0.15(+2.37%)
Oct 27, 2004	6.390	6.549	6.390	6.431	24,674	-0.01(-0.22%)
Oct 26, 2004	6.307	6.445	6.307	6.445	11,832	+0.13(+2.09%)
Oct 25, 2004	6.279	6.320	6.244	6.314	11,832	+0.03(+0.55%)
Oct 22, 2004	6.230	6.286	6.230	6.279	11,543	+0.07(+1.12%)
Oct 21, 2004	6.376	6.376	6.203	6.210	39,536	-0.17(-2.71%)
Oct 20, 2004	6.417	6.417	6.376	6.383	11,543	+0.00(+0.00%)
Oct 19, 2004	6.390	6.390	6.369	6.383	5,916	-0.06(-0.97%)
Oct 18, 2004	6.445	6.480	6.424	6.445	16,738	+0.03(+0.43%)
Oct 15, 2004	6.411	6.445	6.369	6.417	12,697	+0.01(+0.11%)
Oct 14, 2004	6.424	6.424	6.411	6.411	1,731	+0.00(+0.00%)
Oct 13, 2004	6.390	6.411	6.390	6.411	2,308	+0.00(+0.00%)
Oct 12, 2004	6.411	6.411	6.341	6.411	24,818	-0.01(-0.11%)
Oct 11, 2004	6.411	6.515	6.411	6.417	34,053	+0.00(+0.00%)
Oct 08, 2004	6.341	6.535	6.341	6.417	36,794	+0.05(+0.76%)
Oct 07, 2004	6.376	6.376	6.334	6.369	21,788	-0.01(-0.11%)
Oct 06, 2004	6.307	6.549	6.237	6.376	37,660	+0.07(+1.10%)
Oct 05, 2004	6.230	6.320	6.223	6.307	27,271	+0.08(+1.34%)
Oct 04, 2004	6.196	6.272	6.196	6.223	115,434	+0.06(+0.90%)
Oct 01, 2004	6.272	6.272	6.168	6.168	205,184	-0.10(-1.66%)
Sep 30, 2004	6.064	6.272	6.064	6.272	11,399	+0.17(+2.84%)
Sep 29, 2004	6.029	6.203	6.029	6.099	187,148	+0.07(+1.15%)
Sep 28, 2004	5.967	6.029	5.960	6.029	4,328	+0.07(+1.16%)
Sep 27, 2004	5.995	6.029	5.953	5.960	8,080	-0.03(-0.58%)
Sep 24, 2004	5.974	6.036	5.960	5.995	5,050	+0.03(+0.58%)
Sep 23, 2004	5.960	5.974	5.925	5.960	35,351	-0.03(-0.58%)
Sep 22, 2004	6.029	6.029	5.995	5.995	1,010	-0.03(-0.57%)
Sep 21, 2004	6.133	6.133	6.029	6.029	6,060	-0.14(-2.25%)
Sep 20, 2004	6.203	6.203	6.168	6.168	4,473	-0.03(-0.45%)
Sep 17, 2004	6.133	6.196	6.133	6.196	1,154	+0.03(+0.45%)
Sep 16, 2004	6.133	6.175	6.133	6.168	1,731	+0.03(+0.57%)
Sep 15, 2004	6.133	6.133	6.133	6.133	144	+0.00(+0.00%)
Sep 14, 2004	6.168	6.203	6.133	6.133	19,479	-0.04(-0.67%)
Sep 13, 2004	6.175	6.196	6.064	6.175	44,586	+0.00(+0.00%)
Sep 10, 2004	6.050	6.286	6.050	6.175	8,946	+0.14(+2.30%)
Sep 09, 2004	6.029	6.036	5.946	6.036	7,358	+0.08(+1.28%)
Sep 08, 2004	5.974	5.974	5.960	5.960	3,318	+0.00(+0.00%)
Sep 07, 2004	6.016	6.057	5.960	5.960	7,647	+0.00(+0.00%)
Sep 03, 2004	6.057	6.085	5.960	5.960	5,627	-0.10(-1.71%)
Sep 02, 2004	6.064	6.092	6.064	6.064	2,308	-0.01(-0.11%)
Sep 01, 2004	6.113	6.113	6.071	6.071	2,164	-0.09(-1.46%)
Aug 31, 2004	6.099	6.182	6.064	6.161	29,435	-0.01(-0.11%)
Aug 30, 2004	6.064	6.168	6.043	6.168	20,633	+0.10(+1.71%)
Aug 27, 2004	6.064	6.064	6.029	6.064	10,533	+0.01(+0.11%)
Aug 26, 2004	6.064	6.064	5.995	6.057	5,771	-0.04(-0.68%)
Aug 25, 2004	6.133	6.133	6.043	6.099	13,852	-0.07(-1.12%)
Aug 24, 2004	6.223	6.223	6.168	6.168	3,030	-0.07(-1.11%)
Aug 23, 2004	6.133	6.369	6.099	6.237	41,700	+0.07(+1.12%)
Aug 20, 2004	6.099	6.168	6.099	6.168	2,164	+0.10(+1.60%)
Aug 19, 2004	6.154	6.154	6.064	6.071	5,338	-0.09(-1.46%)
Aug 18, 2004	6.113	6.161	6.113	6.161	2,164	+0.01(+0.23%)
Aug 17, 2004	6.411	6.411	6.133	6.147	8,080	-0.26(-4.11%)
Aug 16, 2004	6.535	6.535	6.411	6.411	7,358	-0.19(-2.94%)
Aug 13, 2004	6.653	6.695	6.605	6.605	1,298	-0.05(-0.73%)
Aug 12, 2004	6.722	6.722	6.653	6.653	2,452	-0.10(-1.54%)
Aug 11, 2004	6.445	6.757	6.411	6.757	8,080	+0.27(+4.17%)
Aug 10, 2004	6.473	6.584	6.424	6.487	25,395	+0.01(+0.11%)
Aug 09, 2004	6.480	6.480	6.397	6.480	15,150	-0.03(-0.53%)
Aug 06, 2004	6.515	6.528	6.487	6.515	1,298	-0.06(-0.84%)
Aug 05, 2004	6.584	6.584	6.570	6.570	288	+0.04(+0.64%)
Aug 04, 2004	6.639	6.639	6.515	6.528	8,513	-0.14(-2.08%)
Aug 03, 2004	6.826	6.826	6.653	6.667	14,429	-0.20(-2.93%)

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.