Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.965	6.974	6.948	6.974	52,282	+0.03(+0.43%)
Oct 28, 2004	6.940	6.944	6.927	6.944	14,770	+0.02(+0.25%)
Oct 27, 2004	6.969	6.969	6.927	6.927	50,875	-0.00(-0.06%)
Oct 26, 2004	6.935	6.944	6.923	6.931	42,904	-0.01(-0.12%)
Oct 25, 2004	6.952	6.957	6.931	6.940	26,023	-0.02(-0.25%)
Oct 22, 2004	6.982	6.983	6.935	6.957	82,057	-0.03(-0.49%)
Oct 21, 2004	6.995	6.995	6.982	6.991	24,851	-0.00(-0.06%)
Oct 20, 2004	6.969	6.995	6.952	6.995	61,425	+0.04(+0.55%)
Oct 19, 2004	6.931	6.957	6.931	6.957	42,669	+0.03(+0.37%)
Oct 18, 2004	6.948	6.952	6.931	6.931	26,023	+0.00(+0.00%)
Oct 15, 2004	6.961	6.969	6.931	6.931	56,268	-0.03(-0.43%)
Oct 14, 2004	6.952	6.974	6.944	6.961	54,861	+0.01(+0.12%)
Oct 13, 2004	6.965	6.974	6.940	6.952	69,397	-0.01(-0.18%)
Oct 12, 2004	6.957	6.969	6.931	6.965	60,722	+0.05(+0.74%)
Oct 11, 2004	6.948	6.961	6.910	6.914	39,387	-0.03(-0.37%)
Oct 08, 2004	6.952	6.969	6.927	6.940	34,933	+0.04(+0.56%)
Oct 07, 2004	6.944	6.944	6.893	6.901	68,693	-0.02(-0.31%)
Oct 06, 2004	6.961	6.965	6.923	6.923	101,751	-0.05(-0.67%)
Oct 05, 2004	6.965	6.969	6.952	6.969	49,000	+0.02(+0.25%)
Oct 04, 2004	6.952	6.978	6.944	6.952	55,799	-0.02(-0.31%)
Oct 01, 2004	6.957	6.978	6.948	6.974	81,119	+0.02(+0.25%)
Sep 30, 2004	6.910	6.969	6.910	6.957	144,890	+0.00(+0.00%)
Sep 29, 2004	6.995	6.995	6.952	6.957	94,014	-0.03(-0.43%)
Sep 28, 2004	6.974	6.991	6.961	6.987	69,162	+0.01(+0.18%)
Sep 27, 2004	6.931	6.974	6.931	6.974	144,655	+0.02(+0.25%)
Sep 24, 2004	6.961	6.987	6.944	6.957	132,933	+0.00(+0.00%)
Sep 23, 2004	6.948	6.974	6.948	6.957	75,961	-0.00(-0.06%)
Sep 22, 2004	6.982	6.982	6.931	6.961	73,851	-0.01(-0.18%)
Sep 21, 2004	6.978	6.982	6.940	6.974	108,081	+0.00(+0.00%)
Sep 20, 2004	7.016	7.021	6.961	6.974	86,277	-0.03(-0.43%)
Sep 17, 2004	7.012	7.012	6.982	7.004	33,526	+0.03(+0.49%)
Sep 16, 2004	7.004	7.012	6.969	6.969	93,780	+0.00(+0.00%)
Sep 15, 2004	6.991	6.991	6.969	6.969	66,818	-0.01(-0.18%)
Sep 14, 2004	6.987	6.995	6.965	6.982	81,354	+0.02(+0.31%)
Sep 13, 2004	7.008	7.008	6.961	6.961	82,760	-0.03(-0.37%)
Sep 10, 2004	6.952	6.995	6.940	6.987	29,306	+0.06(+0.86%)
Sep 09, 2004	6.931	6.940	6.910	6.927	58,847	+0.01(+0.12%)
Sep 08, 2004	6.906	6.918	6.880	6.918	73,851	-0.03(-0.49%)
Sep 07, 2004	6.906	6.974	6.906	6.952	110,660	+0.06(+0.80%)
Sep 03, 2004	6.918	6.923	6.790	6.897	99,406	-0.03(-0.37%)
Sep 02, 2004	6.927	6.974	6.901	6.923	128,947	-0.00(-0.06%)
Sep 01, 2004	6.867	6.927	6.863	6.927	68,693	+0.06(+0.87%)
Aug 31, 2004	6.850	6.884	6.850	6.867	94,014	+0.03(+0.44%)
Aug 30, 2004	6.842	6.884	6.803	6.837	95,655	+0.02(+0.25%)
Aug 27, 2004	6.778	6.820	6.752	6.820	82,526	+0.08(+1.20%)
Aug 26, 2004	6.722	6.748	6.692	6.739	58,378	+0.02(+0.25%)
Aug 25, 2004	6.718	6.722	6.679	6.722	71,038	+0.00(+0.06%)
Aug 24, 2004	6.731	6.731	6.671	6.718	83,464	+0.03(+0.45%)
Aug 23, 2004	6.679	6.688	6.637	6.688	76,430	+0.04(+0.58%)
Aug 20, 2004	6.611	6.650	6.611	6.650	71,038	+0.04(+0.65%)
Aug 19, 2004	6.573	6.607	6.547	6.607	96,359	+0.04(+0.65%)
Aug 18, 2004	6.543	6.577	6.539	6.564	133,871	+0.01(+0.20%)
Aug 17, 2004	6.577	6.611	6.539	6.551	154,737	-0.04(-0.58%)
Aug 16, 2004	6.611	6.620	6.577	6.590	80,885	-0.00(-0.06%)
Aug 13, 2004	6.586	6.594	6.569	6.594	17,114	+0.01(+0.13%)
Aug 12, 2004	6.586	6.586	6.560	6.586	28,368	+0.03(+0.39%)
Aug 11, 2004	6.581	6.590	6.547	6.560	107,847	-0.01(-0.13%)
Aug 10, 2004	6.620	6.641	6.547	6.569	60,722	-0.08(-1.16%)
Aug 09, 2004	6.645	6.654	6.615	6.645	77,837	+0.03(+0.39%)
Aug 06, 2004	6.607	6.650	6.607	6.620	68,928	+0.03(+0.39%)
Aug 05, 2004	6.650	6.654	6.594	6.594	75,024	-0.09(-1.28%)
Aug 04, 2004	6.633	6.679	6.633	6.679	58,378	+0.03(+0.51%)
Aug 03, 2004	6.633	6.654	6.620	6.645	49,469	+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.