Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.621	6.650	6.621	6.650	111,924	+0.02(+0.29%)
Aug 30, 2004	6.640	6.645	6.602	6.631	211,856	-0.00(-0.07%)
Aug 27, 2004	6.631	6.640	6.607	6.636	124,967	+0.01(+0.14%)
Aug 26, 2004	6.593	6.626	6.588	6.626	82,470	+0.00(+0.07%)
Aug 25, 2004	6.607	6.621	6.583	6.621	103,719	+0.02(+0.29%)
Aug 24, 2004	6.569	6.621	6.569	6.602	116,762	+0.03(+0.43%)
Aug 23, 2004	6.593	6.607	6.574	6.574	116,342	-0.01(-0.22%)
Aug 20, 2004	6.569	6.602	6.559	6.588	74,686	+0.02(+0.29%)
Aug 19, 2004	6.626	6.626	6.569	6.569	96,355	-0.01(-0.14%)
Aug 18, 2004	6.578	6.607	6.569	6.578	43,549	+0.02(+0.29%)
Aug 17, 2004	6.578	6.583	6.536	6.559	103,087	-0.00(-0.07%)
Aug 16, 2004	6.550	6.564	6.526	6.564	56,803	+0.03(+0.51%)
Aug 13, 2004	6.512	6.555	6.512	6.531	67,533	+0.01(+0.22%)
Aug 12, 2004	6.550	6.550	6.512	6.517	81,628	+0.00(+0.00%)
Aug 11, 2004	6.531	6.540	6.498	6.517	59,538	-0.02(-0.29%)
Aug 10, 2004	6.517	6.545	6.502	6.536	47,336	+0.00(+0.00%)
Aug 09, 2004	6.559	6.559	6.521	6.536	63,115	-0.01(-0.22%)
Aug 06, 2004	6.507	6.569	6.507	6.550	154,211	+0.07(+1.10%)
Aug 05, 2004	6.436	6.488	6.436	6.479	67,743	+0.02(+0.29%)
Aug 04, 2004	6.464	6.488	6.445	6.460	133,172	-0.04(-0.59%)
Aug 03, 2004	6.464	6.498	6.460	6.498	94,251	+0.01(+0.22%)
Aug 02, 2004	6.445	6.483	6.445	6.483	67,743	+0.04(+0.59%)
Jul 30, 2004	6.403	6.445	6.403	6.445	45,022	+0.06(+0.97%)
Jul 29, 2004	6.379	6.407	6.374	6.384	37,448	+0.01(+0.15%)
Jul 28, 2004	6.379	6.379	6.350	6.374	31,557	+0.01(+0.22%)
Jul 27, 2004	6.369	6.403	6.341	6.360	93,199	-0.02(-0.37%)
Jul 26, 2004	6.388	6.393	6.365	6.384	41,024	+0.00(+0.07%)
Jul 23, 2004	6.412	6.412	6.365	6.379	62,904	-0.01(-0.15%)
Jul 22, 2004	6.393	6.403	6.374	6.388	51,964	+0.00(+0.07%)
Jul 21, 2004	6.417	6.417	6.350	6.384	85,626	+0.00(+0.00%)
Jul 20, 2004	6.441	6.460	6.384	6.384	124,967	-0.03(-0.52%)
Jul 19, 2004	6.417	6.464	6.412	6.417	111,713	+0.02(+0.30%)
Jul 16, 2004	6.407	6.431	6.369	6.398	95,724	-0.00(-0.07%)
Jul 15, 2004	6.393	6.417	6.384	6.403	67,953	-0.00(-0.07%)
Jul 14, 2004	6.384	6.417	6.369	6.407	111,292	+0.04(+0.60%)
Jul 13, 2004	6.388	6.407	6.369	6.369	99,721	-0.02(-0.30%)
Jul 12, 2004	6.379	6.403	6.369	6.388	69,426	+0.00(+0.07%)
Jul 09, 2004	6.360	6.393	6.360	6.384	110,872	+0.03(+0.45%)
Jul 08, 2004	6.346	6.355	6.327	6.355	38,500	+0.01(+0.15%)
Jul 07, 2004	6.317	6.346	6.303	6.346	127,282	+0.02(+0.38%)
Jul 06, 2004	6.246	6.322	6.246	6.322	137,380	+0.03(+0.45%)
Jul 02, 2004	6.203	6.293	6.203	6.293	207,227	+0.09(+1.46%)
Jul 01, 2004	6.193	6.208	6.189	6.203	88,571	+0.01(+0.23%)
Jun 30, 2004	6.208	6.208	6.160	6.189	75,527	-0.03(-0.53%)
Jun 29, 2004	6.179	6.222	6.179	6.222	80,156	+0.04(+0.69%)
Jun 28, 2004	6.227	6.227	6.174	6.179	123,495	-0.03(-0.54%)
Jun 25, 2004	6.203	6.227	6.189	6.212	77,000	+0.03(+0.46%)
Jun 24, 2004	6.193	6.227	6.184	6.184	165,361	+0.00(+0.00%)
Jun 23, 2004	6.198	6.198	6.170	6.184	83,311	-0.00(-0.08%)
Jun 22, 2004	6.193	6.193	6.160	6.189	62,483	+0.02(+0.31%)
Jun 21, 2004	6.174	6.198	6.160	6.170	65,008	-0.00(-0.08%)
Jun 18, 2004	6.155	6.179	6.155	6.174	54,278	+0.02(+0.31%)
Jun 17, 2004	6.174	6.179	6.146	6.155	94,041	-0.01(-0.15%)
Jun 16, 2004	6.160	6.184	6.132	6.165	87,309	-0.02(-0.38%)
Jun 15, 2004	6.170	6.193	6.146	6.189	335,140	+0.04(+0.70%)
Jun 14, 2004	6.212	6.212	6.117	6.146	165,361	-0.05(-0.84%)
Jun 10, 2004	6.222	6.222	6.179	6.198	64,377	+0.01(+0.15%)
Jun 09, 2004	6.184	6.227	6.141	6.189	226,162	-0.04(-0.69%)
Jun 08, 2004	6.236	6.250	6.212	6.231	60,169	-0.02(-0.30%)
Jun 07, 2004	6.279	6.279	6.236	6.250	64,377	-0.02(-0.30%)
Jun 04, 2004	6.250	6.289	6.241	6.269	36,817	+0.01(+0.15%)
Jun 03, 2004	6.274	6.303	6.255	6.260	63,115	-0.01(-0.23%)
Jun 02, 2004	6.298	6.312	6.246	6.274	71,109	-0.09(-1.35%)

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.