Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.605	6.609	6.582	6.595	212,044	+0.00(+0.00%)
Oct 28, 2004	6.605	6.609	6.579	6.595	339,997	+0.00(+0.05%)
Oct 27, 2004	6.575	6.605	6.549	6.592	260,442	+0.02(+0.25%)
Oct 26, 2004	6.562	6.575	6.483	6.575	324,873	+0.02(+0.30%)
Oct 25, 2004	6.599	6.599	6.513	6.556	420,762	-0.03(-0.45%)
Oct 22, 2004	6.546	6.585	6.536	6.585	323,663	+0.04(+0.61%)
Oct 21, 2004	6.539	6.549	6.506	6.546	298,859	+0.02(+0.25%)
Oct 20, 2004	6.509	6.532	6.473	6.529	254,393	+0.03(+0.51%)
Oct 19, 2004	6.539	6.546	6.480	6.496	316,403	-0.01(-0.10%)
Oct 18, 2004	6.539	6.542	6.473	6.503	328,502	-0.02(-0.30%)
Oct 15, 2004	6.539	6.542	6.483	6.523	270,727	+0.02(+0.36%)
Oct 14, 2004	6.513	6.513	6.483	6.499	205,087	-0.03(-0.41%)
Oct 13, 2004	6.503	6.552	6.503	6.526	270,425	-0.05(-0.80%)
Oct 12, 2004	6.572	6.595	6.549	6.579	325,175	+0.02(+0.25%)
Oct 11, 2004	6.572	6.575	6.523	6.562	261,652	+0.03(+0.51%)
Oct 08, 2004	6.559	6.572	6.529	6.529	229,589	-0.03(-0.40%)
Oct 07, 2004	6.519	6.559	6.496	6.556	209,624	+0.04(+0.66%)
Oct 06, 2004	6.526	6.539	6.506	6.513	283,734	+0.01(+0.15%)
Oct 05, 2004	6.513	6.519	6.473	6.503	257,115	-0.01(-0.15%)
Oct 04, 2004	6.559	6.562	6.496	6.513	319,428	-0.02(-0.25%)
Oct 01, 2004	6.506	6.552	6.480	6.529	315,495	+0.04(+0.66%)
Sep 30, 2004	6.549	6.549	6.470	6.486	228,681	-0.03(-0.46%)
Sep 29, 2004	6.552	6.552	6.453	6.516	362,079	-0.00(-0.05%)
Sep 28, 2004	6.523	6.529	6.483	6.519	264,072	+0.03(+0.41%)
Sep 27, 2004	6.559	6.559	6.460	6.493	266,795	-0.07(-1.01%)
Sep 24, 2004	6.559	6.562	6.513	6.559	294,926	+0.04(+0.61%)
Sep 23, 2004	6.509	6.526	6.473	6.519	323,360	+0.01(+0.20%)
Sep 22, 2004	6.526	6.526	6.480	6.506	291,901	+0.03(+0.41%)
Sep 21, 2004	6.460	6.493	6.437	6.480	222,934	+0.03(+0.41%)
Sep 20, 2004	6.532	6.532	6.437	6.453	389,605	-0.01(-0.20%)
Sep 17, 2004	6.453	6.466	6.407	6.466	273,752	+0.05(+0.72%)
Sep 16, 2004	6.420	6.440	6.374	6.420	231,404	+0.03(+0.52%)
Sep 15, 2004	6.443	6.443	6.364	6.387	268,005	-0.02(-0.36%)
Sep 14, 2004	6.456	6.456	6.384	6.410	411,384	-0.02(-0.32%)
Sep 13, 2004	6.503	6.503	6.413	6.431	272,845	-0.08(-1.26%)
Sep 10, 2004	6.526	6.536	6.460	6.513	204,482	+0.02(+0.31%)
Sep 09, 2004	6.506	6.546	6.483	6.493	365,709	-0.01(-0.20%)
Sep 08, 2004	6.513	6.526	6.470	6.506	300,674	+0.00(+0.00%)
Sep 07, 2004	6.556	6.559	6.483	6.506	284,339	-0.03(-0.40%)
Sep 03, 2004	6.572	6.572	6.503	6.532	234,428	+0.00(+0.05%)
Sep 02, 2004	6.572	6.572	6.506	6.529	346,047	+0.01(+0.10%)
Sep 01, 2004	6.489	6.559	6.453	6.523	299,161	+0.07(+1.02%)
Aug 31, 2004	6.473	6.480	6.443	6.456	247,738	+0.03(+0.41%)
Aug 30, 2004	6.380	6.447	6.354	6.430	247,133	+0.08(+1.30%)
Aug 27, 2004	6.351	6.354	6.298	6.347	208,717	+0.01(+0.16%)
Aug 26, 2004	6.380	6.380	6.318	6.337	239,268	-0.02(-0.26%)
Aug 25, 2004	6.443	6.443	6.308	6.354	381,741	-0.08(-1.18%)
Aug 24, 2004	6.480	6.480	6.354	6.430	596,205	-0.08(-1.27%)
Aug 23, 2004	6.394	6.513	6.318	6.513	393,538	+0.15(+2.39%)
Aug 20, 2004	6.347	6.361	6.281	6.361	239,268	+0.03(+0.42%)
Aug 19, 2004	6.281	6.337	6.251	6.334	278,592	+0.06(+0.95%)
Aug 18, 2004	6.265	6.298	6.248	6.275	257,115	-0.01(-0.11%)
Aug 17, 2004	6.235	6.311	6.235	6.281	238,966	+0.04(+0.58%)
Aug 16, 2004	6.344	6.364	6.232	6.245	362,684	-0.07(-1.05%)
Aug 13, 2004	6.265	6.331	6.225	6.311	227,169	+0.06(+0.95%)
Aug 12, 2004	6.215	6.281	6.208	6.251	205,692	-0.04(-0.58%)
Aug 11, 2004	6.278	6.314	6.248	6.288	307,631	+0.01(+0.16%)
Aug 10, 2004	6.271	6.278	6.232	6.278	322,150	+0.02(+0.37%)
Aug 09, 2004	6.232	6.258	6.232	6.255	179,073	-0.02(-0.37%)
Aug 06, 2004	6.265	6.281	6.245	6.278	248,645	+0.04(+0.69%)
Aug 05, 2004	6.205	6.235	6.185	6.235	188,148	+0.04(+0.69%)
Aug 04, 2004	6.215	6.215	6.166	6.192	298,859	-0.01(-0.11%)
Aug 03, 2004	6.182	6.222	6.182	6.199	252,578	-0.01(-0.11%)

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.