Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.141	6.201	6.095	6.155	152,532	+0.01(+0.22%)
Oct 28, 2004	6.123	6.146	6.063	6.141	176,789	+0.02(+0.30%)
Oct 27, 2004	6.155	6.228	6.100	6.123	256,333	-0.06(-0.96%)
Oct 26, 2004	6.164	6.182	6.072	6.182	347,240	+0.05(+0.75%)
Oct 25, 2004	6.223	6.242	6.137	6.137	215,468	-0.07(-1.11%)
Oct 22, 2004	6.164	6.219	6.114	6.205	154,717	+0.05(+0.89%)
Oct 21, 2004	6.104	6.169	6.091	6.150	192,523	+0.04(+0.60%)
Oct 20, 2004	6.100	6.132	6.077	6.114	231,639	-0.01(-0.15%)
Oct 19, 2004	6.114	6.137	6.091	6.123	95,715	+0.01(+0.15%)
Oct 18, 2004	6.118	6.137	6.086	6.114	173,511	-0.00(-0.07%)
Oct 15, 2004	6.086	6.137	6.086	6.118	128,057	-0.01(-0.22%)
Oct 14, 2004	6.109	6.132	6.077	6.132	92,437	+0.04(+0.68%)
Oct 13, 2004	6.109	6.164	6.045	6.091	448,856	-0.07(-1.19%)
Oct 12, 2004	6.114	6.182	6.114	6.164	113,634	+0.05(+0.75%)
Oct 11, 2004	6.104	6.132	6.104	6.118	112,541	+0.00(+0.07%)
Oct 08, 2004	6.091	6.141	6.091	6.114	97,900	+0.03(+0.53%)
Oct 07, 2004	6.095	6.100	6.072	6.082	210,005	-0.01(-0.23%)
Oct 06, 2004	6.091	6.127	6.091	6.095	149,910	-0.01(-0.15%)
Oct 05, 2004	6.095	6.123	6.091	6.104	172,637	-0.02(-0.30%)
Oct 04, 2004	6.155	6.164	6.095	6.123	120,845	-0.03(-0.52%)
Oct 01, 2004	6.150	6.205	6.141	6.155	123,468	+0.02(+0.30%)
Sep 30, 2004	6.169	6.173	6.132	6.137	130,898	-0.03(-0.52%)
Sep 29, 2004	6.141	6.169	6.091	6.169	198,423	+0.05(+0.82%)
Sep 28, 2004	6.127	6.127	6.086	6.118	206,508	+0.01(+0.15%)
Sep 27, 2004	6.095	6.155	6.086	6.109	152,313	+0.03(+0.45%)
Sep 24, 2004	6.063	6.086	6.018	6.082	95,278	+0.03(+0.53%)
Sep 23, 2004	6.082	6.100	5.990	6.050	166,299	-0.02(-0.38%)
Sep 22, 2004	6.086	6.109	6.031	6.072	158,869	-0.04(-0.67%)
Sep 21, 2004	6.150	6.169	6.063	6.114	218,309	-0.04(-0.60%)
Sep 20, 2004	6.164	6.169	6.141	6.150	104,456	-0.01(-0.15%)
Sep 17, 2004	6.164	6.169	6.141	6.159	149,691	-0.00(-0.07%)
Sep 16, 2004	6.164	6.169	6.146	6.164	82,603	+0.00(+0.07%)
Sep 15, 2004	6.164	6.173	6.137	6.159	96,152	-0.01(-0.15%)
Sep 14, 2004	6.132	6.169	6.114	6.169	137,672	+0.03(+0.45%)
Sep 13, 2004	6.191	6.201	6.114	6.141	192,304	-0.08(-1.32%)
Sep 10, 2004	6.196	6.265	6.178	6.223	143,791	+0.03(+0.52%)
Sep 09, 2004	6.173	6.205	6.146	6.191	158,432	+0.04(+0.59%)
Sep 08, 2004	6.196	6.196	6.132	6.155	160,617	-0.05(-0.74%)
Sep 07, 2004	6.255	6.255	6.173	6.201	239,069	-0.06(-1.02%)
Sep 03, 2004	6.274	6.274	6.191	6.265	121,501	+0.00(+0.00%)
Sep 02, 2004	6.255	6.315	6.223	6.265	110,356	+0.01(+0.15%)
Sep 01, 2004	6.255	6.288	6.223	6.255	99,211	+0.05(+0.74%)
Aug 31, 2004	6.205	6.269	6.187	6.210	86,537	+0.03(+0.44%)
Aug 30, 2004	6.201	6.205	6.173	6.182	69,491	-0.01(-0.22%)
Aug 27, 2004	6.191	6.210	6.155	6.196	112,541	+0.01(+0.22%)
Aug 26, 2004	6.146	6.182	6.141	6.182	120,627	+0.01(+0.22%)
Aug 25, 2004	6.127	6.173	6.114	6.169	126,527	+0.04(+0.67%)
Aug 24, 2004	6.100	6.137	6.086	6.127	120,190	+0.02(+0.30%)
Aug 23, 2004	6.196	6.196	6.095	6.109	185,530	-0.09(-1.48%)
Aug 20, 2004	6.205	6.205	6.178	6.201	144,009	+0.00(+0.07%)
Aug 19, 2004	6.182	6.201	6.178	6.196	107,297	+0.02(+0.30%)
Aug 18, 2004	6.214	6.214	6.178	6.178	122,594	-0.03(-0.44%)
Aug 17, 2004	6.182	6.228	6.182	6.205	200,827	+0.02(+0.37%)
Aug 16, 2004	6.164	6.191	6.095	6.182	222,242	+0.05(+0.75%)
Aug 13, 2004	6.155	6.164	6.132	6.137	90,907	+0.00(+0.07%)
Aug 12, 2004	6.127	6.146	6.068	6.132	139,639	+0.02(+0.37%)
Aug 11, 2004	6.150	6.150	6.082	6.109	205,197	+0.00(+0.00%)
Aug 10, 2004	6.169	6.173	6.059	6.109	217,872	-0.02(-0.37%)
Aug 09, 2004	6.164	6.178	6.091	6.132	86,974	+0.00(+0.00%)
Aug 06, 2004	6.155	6.182	6.095	6.132	121,501	+0.02(+0.37%)
Aug 05, 2004	6.169	6.201	6.109	6.109	202,138	+0.05(+0.75%)
Aug 04, 2004	6.031	6.063	6.027	6.063	94,404	+0.03(+0.45%)
Aug 03, 2004	6.018	6.063	6.008	6.036	155,154	-0.02(-0.30%)

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.