Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.147	6.161	6.134	6.147	198,839	+0.00(+0.00%)
Oct 28, 2004	6.161	6.165	6.134	6.147	117,475	-0.01(-0.21%)
Oct 27, 2004	6.156	6.165	6.139	6.161	140,101	+0.00(+0.00%)
Oct 26, 2004	6.178	6.187	6.156	6.161	191,754	-0.01(-0.14%)
Oct 25, 2004	6.204	6.204	6.161	6.169	174,841	-0.04(-0.70%)
Oct 22, 2004	6.196	6.222	6.191	6.213	119,989	+0.02(+0.28%)
Oct 21, 2004	6.209	6.235	6.182	6.196	174,841	+0.01(+0.14%)
Oct 20, 2004	6.187	6.217	6.182	6.187	114,732	+0.01(+0.14%)
Oct 19, 2004	6.178	6.204	6.174	6.178	130,959	-0.02(-0.35%)
Oct 18, 2004	6.248	6.248	6.187	6.200	166,842	-0.04(-0.56%)
Oct 15, 2004	6.292	6.292	6.213	6.235	103,076	+0.01(+0.21%)
Oct 14, 2004	6.257	6.279	6.182	6.222	189,240	-0.03(-0.49%)
Oct 13, 2004	6.182	6.252	6.182	6.252	153,129	+0.02(+0.35%)
Oct 12, 2004	6.231	6.257	6.217	6.231	111,761	+0.00(+0.00%)
Oct 11, 2004	6.182	6.231	6.182	6.231	110,847	+0.05(+0.78%)
Oct 08, 2004	6.182	6.191	6.147	6.182	113,132	+0.04(+0.71%)
Oct 07, 2004	6.143	6.143	6.099	6.139	169,813	+0.02(+0.29%)
Oct 06, 2004	6.112	6.121	6.073	6.121	139,873	+0.02(+0.36%)
Oct 05, 2004	6.082	6.117	6.077	6.099	253,920	+0.04(+0.58%)
Oct 04, 2004	6.003	6.082	5.972	6.064	267,176	+0.06(+0.95%)
Oct 01, 2004	6.117	6.117	5.972	6.007	299,858	-0.07(-1.15%)
Sep 30, 2004	6.112	6.112	6.073	6.077	115,875	-0.04(-0.57%)
Sep 29, 2004	6.121	6.139	6.077	6.112	134,616	-0.01(-0.21%)
Sep 28, 2004	6.121	6.130	6.108	6.126	153,357	+0.01(+0.21%)
Sep 27, 2004	6.126	6.134	6.104	6.112	112,447	-0.01(-0.14%)
Sep 24, 2004	6.139	6.147	6.091	6.121	168,442	-0.01(-0.14%)
Sep 23, 2004	6.104	6.204	6.095	6.130	234,264	+0.03(+0.50%)
Sep 22, 2004	6.091	6.099	6.064	6.099	210,266	+0.00(+0.00%)
Sep 21, 2004	6.104	6.104	6.060	6.099	155,414	+0.00(+0.00%)
Sep 20, 2004	6.069	6.104	6.069	6.099	132,788	+0.01(+0.14%)
Sep 17, 2004	6.069	6.099	6.051	6.091	160,899	+0.02(+0.36%)
Sep 16, 2004	6.077	6.077	6.056	6.069	151,986	+0.01(+0.14%)
Sep 15, 2004	6.064	6.112	6.056	6.060	131,873	-0.02(-0.29%)
Sep 14, 2004	6.095	6.095	6.073	6.077	95,991	-0.02(-0.29%)
Sep 13, 2004	6.095	6.104	6.060	6.095	115,189	-0.01(-0.14%)
Sep 10, 2004	6.029	6.112	6.029	6.104	148,101	+0.08(+1.31%)
Sep 09, 2004	6.056	6.069	6.021	6.025	177,355	-0.00(-0.07%)
Sep 08, 2004	6.025	6.069	5.994	6.029	201,124	-0.03(-0.43%)
Sep 07, 2004	6.042	6.064	5.994	6.056	131,188	+0.05(+0.80%)
Sep 03, 2004	6.095	6.095	5.994	6.007	146,958	-0.06(-1.01%)
Sep 02, 2004	6.060	6.095	6.029	6.069	208,667	+0.01(+0.14%)
Sep 01, 2004	6.047	6.060	6.034	6.060	115,646	+0.02(+0.36%)
Aug 31, 2004	6.038	6.047	6.007	6.038	194,954	+0.03(+0.51%)
Aug 30, 2004	5.994	6.029	5.994	6.007	105,590	+0.00(+0.00%)
Aug 27, 2004	5.990	6.012	5.981	6.007	98,734	+0.03(+0.51%)
Aug 26, 2004	5.994	6.012	5.972	5.977	182,383	-0.02(-0.36%)
Aug 25, 2004	6.025	6.029	5.999	5.999	102,847	+0.00(+0.07%)
Aug 24, 2004	6.025	6.038	5.994	5.994	192,439	-0.03(-0.51%)
Aug 23, 2004	6.042	6.086	6.007	6.025	223,522	-0.04(-0.65%)
Aug 20, 2004	5.994	6.117	5.994	6.064	167,756	+0.06(+0.95%)
Aug 19, 2004	6.060	6.060	5.986	6.007	136,673	-0.01(-0.15%)
Aug 18, 2004	5.964	6.025	5.964	6.016	160,899	+0.05(+0.88%)
Aug 17, 2004	5.968	6.007	5.959	5.964	179,869	+0.00(+0.00%)
Aug 16, 2004	5.990	5.990	5.951	5.964	118,160	-0.01(-0.15%)
Aug 13, 2004	5.964	6.007	5.959	5.972	160,214	-0.01(-0.22%)
Aug 12, 2004	5.977	6.003	5.942	5.986	143,530	-0.03(-0.51%)
Aug 11, 2004	5.999	6.016	5.977	6.016	185,354	+0.02(+0.37%)
Aug 10, 2004	6.007	6.016	5.968	5.994	161,814	+0.00(+0.00%)
Aug 09, 2004	5.964	6.016	5.964	5.994	156,100	+0.02(+0.29%)
Aug 06, 2004	5.929	6.003	5.929	5.977	157,243	+0.07(+1.11%)
Aug 05, 2004	5.907	5.911	5.876	5.911	199,753	+0.01(+0.15%)
Aug 04, 2004	5.885	5.902	5.863	5.902	141,701	+0.00(+0.07%)
Aug 03, 2004	5.832	5.898	5.832	5.898	173,013	+0.04(+0.75%)

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.