Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.997	7.005	6.980	7.005	52,046	+0.03(+0.43%)
Oct 28, 2004	6.971	6.975	6.958	6.975	14,703	+0.02(+0.25%)
Oct 27, 2004	7.001	7.001	6.958	6.958	50,646	-0.00(-0.06%)
Oct 26, 2004	6.967	6.975	6.954	6.963	42,710	-0.01(-0.12%)
Oct 25, 2004	6.984	6.988	6.963	6.971	25,906	-0.02(-0.25%)
Oct 22, 2004	7.014	7.014	6.967	6.988	81,687	-0.03(-0.49%)
Oct 21, 2004	7.027	7.027	7.014	7.022	24,739	-0.00(-0.06%)
Oct 20, 2004	7.001	7.027	6.984	7.027	61,148	+0.04(+0.55%)
Oct 19, 2004	6.963	6.988	6.963	6.988	42,477	+0.03(+0.37%)
Oct 18, 2004	6.980	6.984	6.963	6.963	25,906	+0.00(+0.00%)
Oct 15, 2004	6.992	7.001	6.963	6.963	56,014	-0.03(-0.43%)
Oct 14, 2004	6.984	7.005	6.975	6.992	54,613	+0.01(+0.12%)
Oct 13, 2004	6.997	7.005	6.971	6.984	69,084	-0.01(-0.18%)
Oct 12, 2004	6.988	7.001	6.963	6.997	60,448	+0.05(+0.74%)
Oct 11, 2004	6.980	6.992	6.941	6.945	39,209	-0.03(-0.37%)
Oct 08, 2004	6.984	7.001	6.958	6.971	34,775	+0.04(+0.56%)
Oct 07, 2004	6.975	6.975	6.924	6.933	68,384	-0.02(-0.31%)
Oct 06, 2004	6.992	6.997	6.954	6.954	101,292	-0.05(-0.67%)
Oct 05, 2004	6.997	7.001	6.984	7.001	48,779	+0.02(+0.25%)
Oct 04, 2004	6.984	7.010	6.975	6.984	55,547	-0.02(-0.31%)
Oct 01, 2004	6.988	7.010	6.980	7.005	80,753	+0.02(+0.25%)
Sep 30, 2004	6.941	7.001	6.941	6.988	144,236	+0.00(+0.00%)
Sep 29, 2004	7.027	7.027	6.984	6.988	93,590	-0.03(-0.43%)
Sep 28, 2004	7.005	7.022	6.992	7.018	68,850	+0.01(+0.18%)
Sep 27, 2004	6.963	7.005	6.963	7.005	144,003	+0.02(+0.25%)
Sep 24, 2004	6.992	7.018	6.975	6.988	132,333	+0.00(+0.00%)
Sep 23, 2004	6.980	7.005	6.980	6.988	75,619	-0.00(-0.06%)
Sep 22, 2004	7.014	7.014	6.963	6.992	73,518	-0.01(-0.18%)
Sep 21, 2004	7.010	7.014	6.971	7.005	107,594	+0.00(+0.00%)
Sep 20, 2004	7.048	7.052	6.992	7.005	85,888	-0.03(-0.43%)
Sep 17, 2004	7.044	7.044	7.014	7.035	33,375	+0.03(+0.49%)
Sep 16, 2004	7.035	7.044	7.001	7.001	93,357	+0.00(+0.00%)
Sep 15, 2004	7.022	7.022	7.001	7.001	66,516	-0.01(-0.18%)
Sep 14, 2004	7.018	7.027	6.997	7.014	80,987	+0.02(+0.31%)
Sep 13, 2004	7.040	7.040	6.992	6.992	82,387	-0.03(-0.37%)
Sep 10, 2004	6.984	7.027	6.971	7.018	29,174	+0.06(+0.86%)
Sep 09, 2004	6.963	6.971	6.941	6.958	58,581	+0.01(+0.12%)
Sep 08, 2004	6.937	6.950	6.911	6.950	73,518	-0.03(-0.49%)
Sep 07, 2004	6.937	7.005	6.937	6.984	110,161	+0.06(+0.80%)
Sep 03, 2004	6.950	6.954	6.821	6.928	98,958	-0.03(-0.37%)
Sep 02, 2004	6.958	7.005	6.933	6.954	128,366	-0.00(-0.06%)
Sep 01, 2004	6.898	6.958	6.894	6.958	68,384	+0.06(+0.87%)
Aug 31, 2004	6.881	6.915	6.881	6.898	93,590	+0.03(+0.44%)
Aug 30, 2004	6.873	6.915	6.834	6.868	95,224	+0.02(+0.25%)
Aug 27, 2004	6.808	6.851	6.783	6.851	82,154	+0.08(+1.20%)
Aug 26, 2004	6.753	6.778	6.723	6.770	58,114	+0.02(+0.25%)
Aug 25, 2004	6.748	6.753	6.710	6.753	70,718	+0.00(+0.06%)
Aug 24, 2004	6.761	6.761	6.701	6.748	83,087	+0.03(+0.45%)
Aug 23, 2004	6.710	6.718	6.667	6.718	76,086	+0.04(+0.58%)
Aug 20, 2004	6.641	6.680	6.641	6.680	70,718	+0.04(+0.65%)
Aug 19, 2004	6.603	6.637	6.577	6.637	95,924	+0.04(+0.65%)
Aug 18, 2004	6.573	6.607	6.568	6.594	133,267	+0.01(+0.20%)
Aug 17, 2004	6.607	6.641	6.568	6.581	154,039	-0.04(-0.58%)
Aug 16, 2004	6.641	6.650	6.607	6.620	80,520	-0.00(-0.06%)
Aug 13, 2004	6.615	6.624	6.598	6.624	17,037	+0.01(+0.13%)
Aug 12, 2004	6.615	6.615	6.590	6.615	28,240	+0.03(+0.39%)
Aug 11, 2004	6.611	6.620	6.577	6.590	107,360	-0.01(-0.13%)
Aug 10, 2004	6.650	6.671	6.577	6.598	60,448	-0.08(-1.16%)
Aug 09, 2004	6.675	6.684	6.645	6.675	77,486	+0.03(+0.39%)
Aug 06, 2004	6.637	6.680	6.637	6.650	68,617	+0.03(+0.39%)
Aug 05, 2004	6.680	6.684	6.624	6.624	74,685	-0.09(-1.28%)
Aug 04, 2004	6.663	6.710	6.663	6.710	58,114	+0.03(+0.51%)
Aug 03, 2004	6.663	6.684	6.650	6.675	49,245	+0.03(+0.52%)

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.