Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.380	6.430	6.360	6.410	6,500	+0.03(+0.47%)
Aug 30, 2004	6.320	6.380	6.280	6.380	6,500	-0.01(-0.16%)
Aug 27, 2004	6.350	6.440	6.350	6.390	7,400	+0.04(+0.63%)
Aug 26, 2004	6.370	6.400	6.340	6.350	8,000	-0.08(-1.24%)
Aug 25, 2004	6.400	6.460	6.340	6.430	15,800	+0.08(+1.26%)
Aug 24, 2004	6.300	6.410	6.300	6.350	9,000	-0.02(-0.31%)
Aug 23, 2004	6.410	6.450	6.370	6.370	11,800	-0.11(-1.70%)
Aug 20, 2004	6.450	6.490	6.400	6.480	11,800	+0.03(+0.47%)
Aug 19, 2004	6.450	6.500	6.430	6.450	11,500	+0.00(+0.00%)
Aug 18, 2004	6.400	6.500	6.380	6.450	14,300	+0.02(+0.31%)
Aug 17, 2004	6.430	6.450	6.370	6.430	12,000	-0.06(-0.92%)
Aug 16, 2004	6.340	6.490	6.340	6.490	14,500	+0.16(+2.53%)
Aug 13, 2004	6.400	6.400	6.320	6.330	26,900	+0.03(+0.48%)
Aug 12, 2004	6.410	6.420	6.290	6.300	12,900	-0.12(-1.87%)
Aug 11, 2004	6.570	6.570	6.330	6.420	70,300	-0.23(-3.46%)
Aug 10, 2004	6.540	6.650	6.540	6.650	9,400	+0.11(+1.68%)
Aug 09, 2004	6.390	6.580	6.350	6.540	13,700	+0.13(+2.03%)
Aug 06, 2004	6.520	6.530	6.300	6.410	38,300	-0.10(-1.54%)
Aug 05, 2004	6.600	6.620	6.500	6.510	38,000	-0.08(-1.21%)
Aug 04, 2004	6.610	6.650	6.560	6.590	15,500	-0.03(-0.45%)
Aug 03, 2004	6.660	6.660	6.510	6.620	17,000	-0.13(-1.93%)
Aug 02, 2004	6.580	6.840	6.570	6.750	40,600	+0.15(+2.27%)
Jul 30, 2004	6.600	6.630	6.550	6.600	31,000	-0.01(-0.15%)
Jul 29, 2004	6.680	6.680	6.500	6.610	37,400	-0.03(-0.45%)
Jul 28, 2004	6.600	6.690	6.590	6.640	16,900	+0.01(+0.15%)
Jul 27, 2004	6.570	6.640	6.520	6.630	26,300	+0.01(+0.15%)
Jul 26, 2004	6.700	6.770	6.550	6.620	26,800	-0.17(-2.50%)
Jul 23, 2004	6.750	6.800	6.740	6.790	19,300	+0.00(+0.00%)
Jul 22, 2004	6.740	6.790	6.680	6.790	27,400	+0.04(+0.59%)
Jul 21, 2004	6.610	6.800	6.550	6.750	72,200	+0.11(+1.66%)
Jul 20, 2004	6.600	6.650	6.540	6.640	26,400	-0.02(-0.30%)
Jul 19, 2004	6.650	6.660	6.570	6.660	15,000	+0.03(+0.45%)
Jul 16, 2004	6.650	6.650	6.580	6.630	17,800	+0.05(+0.76%)
Jul 15, 2004	6.560	6.610	6.520	6.580	17,600	-0.01(-0.15%)
Jul 14, 2004	6.650	6.700	6.550	6.590	17,100	-0.11(-1.64%)
Jul 13, 2004	6.530	6.730	6.530	6.700	32,400	+0.10(+1.52%)
Jul 12, 2004	6.630	6.650	6.530	6.600	33,400	-0.08(-1.20%)
Jul 09, 2004	6.620	6.740	6.620	6.680	14,900	-0.02(-0.30%)
Jul 08, 2004	6.620	6.710	6.610	6.700	39,000	+0.10(+1.52%)
Jul 07, 2004	6.620	6.700	6.590	6.600	91,500	-0.01(-0.15%)
Jul 06, 2004	6.700	6.720	6.591	6.610	20,700	-0.18(-2.65%)
Jul 02, 2004	6.650	6.790	6.650	6.790	220,600	+0.22(+3.35%)
Jul 01, 2004	6.770	6.790	6.570	6.570	54,100	-0.20(-2.95%)
Jun 30, 2004	6.730	6.770	6.700	6.770	58,600	+0.04(+0.59%)
Jun 29, 2004	6.620	6.730	6.620	6.730	30,500	+0.12(+1.82%)
Jun 28, 2004	6.650	6.680	6.530	6.610	25,200	+0.03(+0.46%)
Jun 25, 2004	6.630	6.660	6.554	6.580	25,200	-0.02(-0.30%)
Jun 24, 2004	6.490	6.690	6.490	6.600	78,200	+0.21(+3.29%)
Jun 23, 2004	6.300	6.460	6.220	6.390	85,500	+0.10(+1.59%)
Jun 22, 2004	6.300	6.360	6.260	6.290	42,000	-0.02(-0.32%)
Jun 21, 2004	6.400	6.420	6.310	6.310	22,900	-0.10(-1.56%)
Jun 18, 2004	6.340	6.420	6.310	6.410	30,500	+0.13(+2.07%)
Jun 17, 2004	6.150	6.280	6.150	6.280	56,600	+0.08(+1.29%)
Jun 16, 2004	6.280	6.280	6.170	6.200	35,200	-0.09(-1.43%)
Jun 15, 2004	6.160	6.350	6.160	6.290	29,900	+0.14(+2.28%)
Jun 14, 2004	6.260	6.320	6.130	6.150	135,900	-0.19(-3.00%)
Jun 10, 2004	6.240	6.350	6.240	6.340	17,400	+0.14(+2.26%)
Jun 09, 2004	6.220	6.270	6.180	6.200	21,100	-0.04(-0.64%)
Jun 08, 2004	6.280	6.290	6.200	6.240	20,600	-0.04(-0.64%)
Jun 07, 2004	6.200	6.280	6.170	6.280	16,200	+0.09(+1.45%)
Jun 04, 2004	6.030	6.200	6.030	6.190	21,200	+0.21(+3.51%)
Jun 03, 2004	6.100	6.150	5.980	5.980	31,800	-0.15(-2.45%)
Jun 02, 2004	6.090	6.160	6.070	6.130	193,300	+0.04(+0.66%)

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.