Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.840	6.878	6.817	6.857	399,200	+0.07(+1.03%)
Oct 28, 2004	6.772	6.822	6.755	6.787	1,151,200	+0.08(+1.27%)
Oct 27, 2004	6.670	6.713	6.600	6.702	466,400	+0.00(+0.00%)
Oct 26, 2004	6.665	6.702	6.582	6.702	495,600	+0.05(+0.75%)
Oct 25, 2004	6.622	6.655	6.588	6.652	646,000	+0.08(+1.26%)
Oct 22, 2004	6.633	6.652	6.570	6.570	3,173,600	-0.21(-3.03%)
Oct 21, 2004	6.692	6.775	6.680	6.775	1,550,400	+0.11(+1.69%)
Oct 20, 2004	6.660	6.688	6.635	6.662	597,200	+0.06(+0.91%)
Oct 19, 2004	6.673	6.680	6.588	6.603	418,400	+0.00(+0.00%)
Oct 18, 2004	6.562	6.607	6.535	6.603	395,600	+0.00(+0.04%)
Oct 15, 2004	6.555	6.638	6.525	6.600	664,400	+0.11(+1.77%)
Oct 14, 2004	6.520	6.540	6.460	6.485	1,560,800	-0.02(-0.27%)
Oct 13, 2004	6.577	6.580	6.475	6.503	1,398,000	-0.05(-0.84%)
Oct 12, 2004	6.572	6.580	6.487	6.558	1,763,200	-0.14(-2.09%)
Oct 11, 2004	6.700	6.715	6.675	6.697	592,800	+0.01(+0.19%)
Oct 08, 2004	6.718	6.765	6.665	6.685	451,600	-0.01(-0.15%)
Oct 07, 2004	6.713	6.737	6.673	6.695	1,227,200	+0.01(+0.15%)
Oct 06, 2004	6.638	6.692	6.617	6.685	274,000	+0.00(+0.04%)
Oct 05, 2004	6.675	6.718	6.640	6.683	547,600	+0.01(+0.11%)
Oct 04, 2004	6.625	6.723	6.625	6.675	864,000	+0.05(+0.79%)
Oct 01, 2004	6.527	6.633	6.525	6.622	1,179,200	+0.19(+2.95%)
Sep 30, 2004	6.438	6.480	6.380	6.433	368,400	+0.00(+0.08%)
Sep 29, 2004	6.457	6.470	6.400	6.428	666,000	-0.01(-0.16%)
Sep 28, 2004	6.440	6.447	6.388	6.438	541,200	+0.06(+0.90%)
Sep 27, 2004	6.425	6.450	6.380	6.380	1,140,400	-0.04(-0.62%)
Sep 24, 2004	6.320	6.518	6.317	6.420	1,785,600	+0.18(+2.93%)
Sep 23, 2004	6.280	6.293	6.210	6.237	273,600	-0.03(-0.44%)
Sep 22, 2004	6.310	6.310	6.255	6.265	493,600	-0.03(-0.44%)
Sep 21, 2004	6.253	6.308	6.213	6.293	495,200	+0.14(+2.19%)
Sep 20, 2004	6.122	6.207	6.103	6.157	2,259,200	-0.12(-1.87%)
Sep 17, 2004	6.293	6.293	6.210	6.275	1,865,600	-0.05(-0.87%)
Sep 16, 2004	6.287	6.353	6.287	6.330	1,172,800	-0.06(-0.90%)
Sep 15, 2004	6.487	6.487	6.353	6.388	1,166,400	-0.19(-2.85%)
Sep 14, 2004	6.590	6.630	6.543	6.575	460,800	-0.05(-0.75%)
Sep 13, 2004	6.593	6.688	6.588	6.625	684,400	+0.11(+1.69%)
Sep 10, 2004	6.410	6.525	6.397	6.515	629,600	+0.16(+2.56%)
Sep 09, 2004	6.343	6.372	6.308	6.353	349,200	+0.03(+0.51%)
Sep 08, 2004	6.275	6.345	6.275	6.320	388,800	+0.03(+0.48%)
Sep 07, 2004	6.277	6.315	6.260	6.290	420,400	+0.08(+1.21%)
Sep 03, 2004	6.228	6.258	6.213	6.215	516,800	-0.00(-0.08%)
Sep 02, 2004	6.160	6.242	6.145	6.220	342,800	+0.09(+1.51%)
Sep 01, 2004	6.157	6.165	6.088	6.128	1,115,200	-0.09(-1.45%)
Aug 31, 2004	6.162	6.218	6.117	6.218	635,600	-0.04(-0.68%)
Aug 30, 2004	6.265	6.300	6.247	6.260	372,800	-0.04(-0.71%)
Aug 27, 2004	6.282	6.315	6.263	6.305	218,400	+0.00(+0.04%)
Aug 26, 2004	6.310	6.343	6.255	6.303	547,600	+0.04(+0.72%)
Aug 25, 2004	6.202	6.277	6.155	6.258	341,600	+0.04(+0.72%)
Aug 24, 2004	6.253	6.275	6.150	6.213	352,400	+0.07(+1.18%)
Aug 23, 2004	6.232	6.242	6.140	6.140	470,400	-0.10(-1.60%)
Aug 20, 2004	6.130	6.247	6.130	6.240	352,000	+0.02(+0.36%)
Aug 19, 2004	6.253	6.270	6.162	6.218	508,800	-0.03(-0.52%)
Aug 18, 2004	6.128	6.275	6.117	6.250	569,600	+0.06(+0.97%)
Aug 17, 2004	6.175	6.225	6.162	6.190	3,188,400	+0.11(+1.73%)
Aug 16, 2004	5.957	6.122	5.952	6.085	626,000	+0.10(+1.63%)
Aug 13, 2004	6.020	6.055	5.955	5.987	961,200	+0.09(+1.61%)
Aug 12, 2004	5.900	5.935	5.860	5.893	577,600	-0.09(-1.59%)
Aug 11, 2004	5.920	5.987	5.893	5.987	1,467,600	-0.11(-1.72%)
Aug 10, 2004	6.015	6.103	6.015	6.093	688,400	+0.19(+3.18%)
Aug 09, 2004	5.950	5.963	5.880	5.905	979,200	-0.04(-0.76%)
Aug 06, 2004	6.030	6.030	5.910	5.950	766,800	-0.10(-1.65%)
Aug 05, 2004	6.120	6.138	6.025	6.050	869,600	-0.03(-0.53%)
Aug 04, 2004	5.997	6.107	5.970	6.082	730,400	-0.05(-0.77%)
Aug 03, 2004	6.183	6.197	6.115	6.130	340,000	-0.08(-1.33%)

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.