Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.550	6.750	6.550	6.650	12,000	+0.05(+0.76%)
Oct 28, 2004	6.490	6.700	6.480	6.600	8,700	+0.10(+1.54%)
Oct 27, 2004	6.560	6.630	6.500	6.500	13,900	-0.15(-2.26%)
Oct 26, 2004	6.610	6.710	6.600	6.650	6,600	-0.05(-0.75%)
Oct 25, 2004	6.570	6.840	6.570	6.700	12,000	+0.08(+1.21%)
Oct 22, 2004	6.530	6.750	6.530	6.620	19,400	+0.09(+1.38%)
Oct 21, 2004	6.500	6.550	6.500	6.530	6,200	+0.03(+0.46%)
Oct 20, 2004	6.500	6.600	6.500	6.500	10,100	+0.00(+0.00%)
Oct 19, 2004	6.500	6.590	6.500	6.500	17,600	-0.05(-0.76%)
Oct 18, 2004	6.750	6.770	6.550	6.550	12,300	-0.25(-3.68%)
Oct 15, 2004	6.750	6.800	6.750	6.800	9,000	-0.01(-0.15%)
Oct 14, 2004	6.700	6.850	6.700	6.810	26,900	+0.11(+1.64%)
Oct 13, 2004	6.850	6.850	6.700	6.700	12,000	-0.15(-2.19%)
Oct 12, 2004	6.900	6.900	6.770	6.850	35,000	-0.05(-0.72%)
Oct 11, 2004	6.950	7.000	6.900	6.900	37,900	-0.10(-1.43%)
Oct 08, 2004	7.000	7.000	6.900	7.000	48,300	+0.00(+0.00%)
Oct 07, 2004	6.850	7.200	6.800	7.000	134,800	+0.10(+1.45%)
Oct 06, 2004	6.800	6.940	6.800	6.900	23,600	+0.09(+1.32%)
Oct 05, 2004	6.600	6.880	6.600	6.810	22,200	+0.11(+1.64%)
Oct 04, 2004	6.750	6.920	6.690	6.700	62,300	-0.05(-0.74%)
Oct 01, 2004	6.610	6.750	6.600	6.750	27,400	+0.07(+1.05%)
Sep 30, 2004	6.760	6.770	6.680	6.680	9,800	-0.09(-1.33%)
Sep 29, 2004	6.920	6.950	6.750	6.770	20,100	-0.16(-2.31%)
Sep 28, 2004	6.770	6.940	6.740	6.930	23,200	+0.06(+0.87%)
Sep 27, 2004	6.900	6.900	6.600	6.870	30,900	-0.03(-0.43%)
Sep 24, 2004	6.860	7.030	6.760	6.900	20,300	+0.00(+0.00%)
Sep 23, 2004	6.900	6.980	6.880	6.900	11,600	+0.00(+0.00%)
Sep 22, 2004	7.050	7.050	6.900	6.900	21,300	-0.15(-2.13%)
Sep 21, 2004	7.010	7.150	7.000	7.050	24,500	-0.01(-0.14%)
Sep 20, 2004	7.000	7.100	7.000	7.060	22,600	+0.06(+0.86%)
Sep 17, 2004	6.890	7.100	6.890	7.000	50,800	+0.19(+2.79%)
Sep 16, 2004	6.360	6.870	6.350	6.810	48,300	+0.41(+6.41%)
Sep 15, 2004	6.500	6.500	6.300	6.400	13,000	-0.20(-3.03%)
Sep 14, 2004	6.600	6.600	6.450	6.600	12,700	-0.02(-0.36%)
Sep 13, 2004	6.650	6.710	6.600	6.624	13,400	-0.08(-1.13%)
Sep 10, 2004	6.750	6.800	6.650	6.700	13,700	-0.10(-1.47%)
Sep 09, 2004	6.700	6.800	6.700	6.800	8,800	+0.05(+0.74%)
Sep 08, 2004	6.750	6.830	6.750	6.750	5,600	+0.00(+0.00%)
Sep 07, 2004	6.760	6.840	6.750	6.750	7,700	-0.07(-1.03%)
Sep 03, 2004	6.790	6.850	6.750	6.820	10,600	+0.03(+0.44%)
Sep 02, 2004	6.720	6.890	6.720	6.790	7,100	+0.04(+0.59%)
Sep 01, 2004	6.650	6.750	6.650	6.750	1,600	+0.08(+1.20%)
Aug 31, 2004	6.690	6.690	6.650	6.670	2,500	-0.02(-0.30%)
Aug 30, 2004	6.700	6.710	6.600	6.690	11,700	-0.02(-0.30%)
Aug 27, 2004	6.800	6.890	6.700	6.710	6,100	-0.13(-1.90%)
Aug 26, 2004	6.720	6.880	6.720	6.840	7,600	+0.05(+0.74%)
Aug 25, 2004	6.800	6.890	6.720	6.790	7,100	-0.06(-0.88%)
Aug 24, 2004	6.850	6.900	6.800	6.850	8,400	-0.07(-1.01%)
Aug 23, 2004	6.900	7.000	6.900	6.920	5,400	-0.03(-0.43%)
Aug 20, 2004	6.850	6.990	6.810	6.950	15,700	+0.03(+0.43%)
Aug 19, 2004	6.900	6.940	6.850	6.920	4,700	+0.01(+0.14%)
Aug 18, 2004	6.900	6.970	6.900	6.910	11,500	-0.03(-0.43%)
Aug 17, 2004	6.920	6.950	6.850	6.940	23,300	-0.12(-1.70%)
Aug 16, 2004	7.000	7.150	7.000	7.060	15,900	+0.16(+2.32%)
Aug 13, 2004	6.880	7.050	6.800	6.900	14,500	+0.02(+0.29%)
Aug 12, 2004	6.900	6.940	6.800	6.880	7,100	-0.10(-1.43%)
Aug 11, 2004	6.900	6.980	6.800	6.980	8,300	+0.00(+0.00%)
Aug 10, 2004	6.900	6.990	6.900	6.980	7,300	-0.02(-0.29%)
Aug 09, 2004	6.850	7.000	6.850	7.000	4,500	+0.10(+1.45%)
Aug 06, 2004	6.750	7.050	6.750	6.900	25,900	+0.00(+0.00%)
Aug 05, 2004	6.950	6.950	6.900	6.900	9,900	-0.10(-1.43%)
Aug 04, 2004	6.950	7.050	6.900	7.000	8,700	-0.15(-2.10%)
Aug 03, 2004	6.680	7.150	6.680	7.150	34,200	+0.27(+3.92%)

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.

bottom clear

About Us