Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.501	6.521	6.481	6.504	470,020	+0.01(+0.10%)
Oct 28, 2004	6.514	6.517	6.481	6.497	370,925	-0.01(-0.15%)
Oct 27, 2004	6.484	6.517	6.471	6.507	522,447	-0.01(-0.15%)
Oct 26, 2004	6.514	6.517	6.425	6.517	913,979	+0.02(+0.30%)
Oct 25, 2004	6.560	6.563	6.464	6.497	722,456	-0.05(-0.81%)
Oct 22, 2004	6.511	6.587	6.488	6.550	612,754	+0.02(+0.25%)
Oct 21, 2004	6.547	6.547	6.478	6.534	736,093	-0.02(-0.30%)
Oct 20, 2004	6.550	6.567	6.491	6.554	508,204	+0.00(+0.00%)
Oct 19, 2004	6.577	6.596	6.540	6.554	555,176	-0.02(-0.30%)
Oct 18, 2004	6.570	6.596	6.540	6.573	669,423	-0.00(-0.05%)
Oct 15, 2004	6.567	6.606	6.557	6.577	1,030,954	+0.01(+0.15%)
Oct 14, 2004	6.583	6.590	6.494	6.567	539,114	-0.02(-0.30%)
Oct 13, 2004	6.563	6.590	6.540	6.587	506,386	+0.02(+0.35%)
Oct 12, 2004	6.583	6.583	6.544	6.563	643,361	-0.02(-0.30%)
Oct 11, 2004	6.587	6.587	6.550	6.583	386,077	+0.03(+0.50%)
Oct 08, 2004	6.567	6.590	6.540	6.550	546,994	+0.00(+0.00%)
Oct 07, 2004	6.563	6.583	6.530	6.550	541,842	-0.03(-0.50%)
Oct 06, 2004	6.544	6.583	6.521	6.583	537,902	+0.01(+0.20%)
Oct 05, 2004	6.567	6.587	6.537	6.570	455,777	+0.00(+0.05%)
Oct 04, 2004	6.573	6.587	6.521	6.567	506,386	-0.02(-0.30%)
Oct 01, 2004	6.534	6.587	6.514	6.587	411,533	+0.04(+0.55%)
Sep 30, 2004	6.547	6.550	6.468	6.550	529,720	+0.05(+0.76%)
Sep 29, 2004	6.481	6.501	6.458	6.501	646,392	+0.05(+0.77%)
Sep 28, 2004	6.491	6.497	6.415	6.451	624,270	-0.01(-0.20%)
Sep 27, 2004	6.451	6.468	6.398	6.464	710,031	-0.01(-0.10%)
Sep 24, 2004	6.521	6.554	6.471	6.471	467,596	-0.03(-0.51%)
Sep 23, 2004	6.494	6.534	6.402	6.504	671,544	+0.03(+0.46%)
Sep 22, 2004	6.458	6.494	6.408	6.474	626,694	-0.01(-0.15%)
Sep 21, 2004	6.540	6.563	6.458	6.484	593,965	-0.04(-0.61%)
Sep 20, 2004	6.540	6.557	6.471	6.524	696,091	-0.01(-0.20%)
Sep 17, 2004	6.517	6.550	6.478	6.537	529,417	+0.02(+0.35%)
Sep 16, 2004	6.412	6.517	6.389	6.514	594,268	+0.13(+2.02%)
Sep 15, 2004	6.385	6.451	6.372	6.385	513,659	+0.02(+0.26%)
Sep 14, 2004	6.494	6.540	6.369	6.369	630,937	-0.14(-2.08%)
Sep 13, 2004	6.478	6.537	6.451	6.504	508,507	+0.04(+0.66%)
Sep 10, 2004	6.385	6.461	6.352	6.461	437,595	+0.13(+1.98%)
Sep 09, 2004	6.468	6.511	6.336	6.336	570,934	-0.14(-2.14%)
Sep 08, 2004	6.540	6.563	6.471	6.474	620,633	-0.03(-0.51%)
Sep 07, 2004	6.438	6.560	6.438	6.507	619,118	+0.04(+0.61%)
Sep 03, 2004	6.435	6.481	6.346	6.468	465,172	+0.04(+0.56%)
Sep 02, 2004	6.408	6.435	6.375	6.431	373,349	+0.02(+0.36%)
Sep 01, 2004	6.332	6.408	6.290	6.408	487,597	+0.10(+1.57%)
Aug 31, 2004	6.270	6.329	6.243	6.309	395,169	+0.04(+0.68%)
Aug 30, 2004	6.319	6.319	6.237	6.266	421,230	-0.04(-0.58%)
Aug 27, 2004	6.260	6.303	6.247	6.303	349,712	+0.07(+1.17%)
Aug 26, 2004	6.237	6.270	6.204	6.230	665,181	-0.04(-0.58%)
Aug 25, 2004	6.280	6.283	6.237	6.266	459,717	+0.00(+0.00%)
Aug 24, 2004	6.237	6.296	6.217	6.266	562,449	+0.01(+0.21%)
Aug 23, 2004	6.342	6.346	6.220	6.253	579,116	-0.12(-1.81%)
Aug 20, 2004	6.299	6.369	6.253	6.369	491,233	+0.07(+1.10%)
Aug 19, 2004	6.263	6.299	6.227	6.299	458,202	-0.00(-0.05%)
Aug 18, 2004	6.204	6.319	6.154	6.303	436,383	+0.13(+2.08%)
Aug 17, 2004	6.187	6.207	6.138	6.174	588,511	+0.01(+0.11%)
Aug 16, 2004	6.141	6.187	6.121	6.167	355,773	+0.03(+0.43%)
Aug 13, 2004	6.088	6.171	6.082	6.141	328,196	+0.04(+0.59%)
Aug 12, 2004	6.204	6.204	6.105	6.105	400,017	-0.10(-1.60%)
Aug 11, 2004	6.224	6.243	6.144	6.204	329,711	-0.04(-0.63%)
Aug 10, 2004	6.134	6.263	6.134	6.243	336,984	+0.08(+1.34%)
Aug 09, 2004	6.171	6.220	6.154	6.161	250,617	-0.01(-0.16%)
Aug 06, 2004	6.233	6.280	6.154	6.171	258,496	-0.07(-1.11%)
Aug 05, 2004	6.270	6.319	6.187	6.240	308,498	-0.03(-0.42%)
Aug 04, 2004	6.207	6.266	6.184	6.266	421,836	+0.04(+0.69%)
Aug 03, 2004	6.204	6.263	6.174	6.224	351,833	+0.02(+0.32%)

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.