Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	6.640	6.695	6.604	6.695	14,491	+0.06(+0.96%)
Sep 29, 2004	6.599	6.645	6.599	6.631	8,124	-0.01(-0.21%)
Sep 28, 2004	6.567	6.645	6.567	6.645	21,078	+0.05(+0.76%)
Sep 27, 2004	6.558	6.627	6.558	6.595	5,708	-0.00(-0.07%)
Sep 24, 2004	6.545	6.599	6.545	6.599	66,310	+0.10(+1.47%)
Sep 23, 2004	6.545	6.595	6.494	6.504	59,284	-0.08(-1.18%)
Sep 22, 2004	6.558	6.581	6.558	6.581	4,830	+0.06(+0.98%)
Sep 21, 2004	6.604	6.604	6.472	6.517	95,733	-0.09(-1.31%)
Sep 20, 2004	6.554	6.604	6.554	6.604	30,081	+0.05(+0.69%)
Sep 17, 2004	6.563	6.645	6.558	6.558	43,914	+0.00(+0.00%)
Sep 16, 2004	6.627	6.645	6.558	6.558	62,578	-0.04(-0.55%)
Sep 15, 2004	6.608	6.645	6.586	6.595	21,078	-0.01(-0.14%)
Sep 14, 2004	6.640	6.640	6.540	6.604	23,494	-0.04(-0.62%)
Sep 13, 2004	6.617	6.645	6.613	6.645	15,589	+0.02(+0.27%)
Sep 10, 2004	6.595	6.631	6.540	6.627	25,470	-0.00(-0.07%)
Sep 09, 2004	6.640	6.645	6.586	6.631	7,026	-0.01(-0.21%)
Sep 08, 2004	6.558	6.645	6.558	6.645	19,981	+0.02(+0.27%)
Sep 07, 2004	6.581	6.645	6.540	6.627	22,615	+0.05(+0.69%)
Sep 03, 2004	6.535	6.581	6.517	6.581	19,322	+0.05(+0.70%)
Sep 02, 2004	6.485	6.645	6.485	6.535	32,935	+0.07(+1.13%)
Sep 01, 2004	6.412	6.467	6.412	6.463	12,296	+0.06(+1.00%)
Aug 31, 2004	6.422	6.481	6.390	6.399	23,494	+0.00(+0.00%)
Aug 30, 2004	6.376	6.440	6.376	6.399	40,620	+0.00(+0.00%)
Aug 27, 2004	6.376	6.422	6.376	6.399	12,515	+0.01(+0.14%)
Aug 26, 2004	6.390	6.390	6.349	6.390	10,319	+0.00(+0.07%)
Aug 25, 2004	6.340	6.385	6.340	6.385	5,050	+0.02(+0.36%)
Aug 24, 2004	6.385	6.390	6.353	6.362	11,637	-0.01(-0.21%)
Aug 23, 2004	6.353	6.394	6.353	6.376	16,907	-0.02(-0.36%)
Aug 20, 2004	6.353	6.399	6.353	6.399	15,150	+0.03(+0.50%)
Aug 19, 2004	6.358	6.376	6.353	6.367	32,496	-0.05(-0.85%)
Aug 18, 2004	6.417	6.467	6.353	6.422	55,771	-0.03(-0.42%)
Aug 17, 2004	6.376	6.449	6.376	6.449	17,126	+0.04(+0.64%)
Aug 16, 2004	6.394	6.426	6.349	6.408	42,377	+0.02(+0.29%)
Aug 13, 2004	6.362	6.394	6.362	6.390	10,319	+0.02(+0.33%)
Aug 12, 2004	6.358	6.390	6.358	6.369	18,663	+0.04(+0.60%)
Aug 11, 2004	6.330	6.353	6.330	6.330	32,496	+0.00(+0.00%)
Aug 10, 2004	6.385	6.390	6.330	6.330	23,933	-0.06(-0.93%)
Aug 09, 2004	6.326	6.408	6.326	6.390	16,248	+0.06(+1.01%)
Aug 06, 2004	6.330	6.458	6.326	6.326	43,036	+0.03(+0.51%)
Aug 05, 2004	6.353	6.353	6.294	6.294	23,274	-0.08(-1.29%)
Aug 04, 2004	6.390	6.390	6.362	6.376	20,639	-0.05(-0.71%)
Aug 03, 2004	6.376	6.422	6.362	6.422	32,057	+0.06(+1.00%)
Aug 02, 2004	6.308	6.358	6.249	6.358	15,370	+0.05(+0.79%)
Jul 30, 2004	6.299	6.308	6.271	6.308	8,343	+0.02(+0.36%)
Jul 29, 2004	6.230	6.321	6.194	6.285	29,422	+0.05(+0.88%)
Jul 28, 2004	6.198	6.230	6.094	6.230	38,644	+0.04(+0.59%)
Jul 27, 2004	6.148	6.244	6.148	6.194	28,544	+0.00(+0.00%)
Jul 26, 2004	6.135	6.239	6.135	6.194	15,370	+0.06(+1.04%)
Jul 23, 2004	6.112	6.130	6.094	6.130	33,814	+0.02(+0.30%)
Jul 22, 2004	6.171	6.171	6.080	6.112	32,935	-0.05(-0.81%)
Jul 21, 2004	6.180	6.198	6.085	6.162	16,687	-0.09(-1.38%)
Jul 20, 2004	6.230	6.285	6.208	6.249	35,131	+0.01(+0.15%)
Jul 19, 2004	6.180	6.239	6.162	6.239	37,546	+0.07(+1.11%)
Jul 16, 2004	6.085	6.189	6.085	6.171	53,355	+0.06(+0.97%)
Jul 15, 2004	6.094	6.112	6.066	6.112	22,396	+0.00(+0.07%)
Jul 14, 2004	6.135	6.144	6.085	6.107	28,983	-0.02(-0.37%)
Jul 13, 2004	6.103	6.130	6.103	6.130	14,711	+0.02(+0.30%)
Jul 12, 2004	6.135	6.135	6.103	6.112	11,417	-0.01(-0.22%)
Jul 09, 2004	6.066	6.126	6.066	6.126	34,692	+0.06(+0.98%)
Jul 08, 2004	6.194	6.194	6.034	6.066	68,286	-0.10(-1.70%)
Jul 07, 2004	6.116	6.171	6.085	6.171	37,766	+0.06(+0.97%)
Jul 06, 2004	6.062	6.112	6.034	6.112	23,274	+0.05(+0.90%)
Jul 02, 2004	6.007	6.057	6.007	6.057	6,367	+0.08(+1.37%)

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.