Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.970	7.200	6.970	7.100	177,500	+0.12(+1.72%)
Aug 30, 2005	6.720	7.000	6.680	6.980	92,600	+0.23(+3.41%)
Aug 29, 2005	6.650	6.840	6.650	6.750	71,600	-0.04(-0.59%)
Aug 26, 2005	6.750	6.830	6.700	6.790	49,900	+0.06(+0.89%)
Aug 25, 2005	6.680	6.760	6.670	6.730	68,900	+0.03(+0.45%)
Aug 24, 2005	6.670	6.700	6.600	6.700	57,700	+0.10(+1.52%)
Aug 23, 2005	6.530	6.600	6.530	6.600	27,500	+0.06(+0.92%)
Aug 22, 2005	6.530	6.560	6.470	6.540	25,900	+0.11(+1.71%)
Aug 19, 2005	6.370	6.450	6.370	6.430	47,700	+0.06(+0.94%)
Aug 18, 2005	6.400	6.400	6.260	6.370	11,600	-0.02(-0.31%)
Aug 17, 2005	6.560	6.570	6.390	6.390	119,200	-0.13(-1.99%)
Aug 16, 2005	6.340	6.600	6.340	6.520	45,700	+0.13(+2.03%)
Aug 15, 2005	6.470	6.470	6.360	6.390	34,100	-0.08(-1.24%)
Aug 12, 2005	6.250	6.510	6.250	6.470	70,900	+0.15(+2.37%)
Aug 11, 2005	6.220	6.340	6.220	6.320	69,200	+0.09(+1.44%)
Aug 10, 2005	6.190	6.280	6.190	6.230	36,300	+0.04(+0.65%)
Aug 09, 2005	6.150	6.210	6.100	6.190	40,000	+0.08(+1.31%)
Aug 08, 2005	6.200	6.210	6.050	6.110	32,200	-0.05(-0.81%)
Aug 05, 2005	6.120	6.180	6.000	6.160	17,900	+0.02(+0.33%)
Aug 04, 2005	6.200	6.240	6.100	6.140	57,300	+0.01(+0.16%)
Aug 03, 2005	6.050	6.130	6.020	6.130	25,600	+0.08(+1.32%)
Aug 02, 2005	6.010	6.140	6.010	6.050	23,000	+0.04(+0.67%)
Aug 01, 2005	5.920	6.030	5.920	6.010	7,300	-0.01(-0.17%)
Jul 29, 2005	6.030	6.050	5.890	6.020	25,800	-0.02(-0.33%)
Jul 28, 2005	6.150	6.150	6.030	6.040	22,000	-0.09(-1.47%)
Jul 27, 2005	5.850	6.150	5.830	6.130	42,200	+0.27(+4.61%)
Jul 26, 2005	5.900	5.920	5.850	5.860	28,700	-0.05(-0.85%)
Jul 25, 2005	5.930	6.010	5.890	5.910	14,000	-0.07(-1.17%)
Jul 22, 2005	6.120	6.120	5.970	5.980	33,200	-0.09(-1.48%)
Jul 21, 2005	6.010	6.130	6.010	6.070	27,400	+0.01(+0.17%)
Jul 20, 2005	6.130	6.150	6.040	6.060	16,700	-0.07(-1.14%)
Jul 19, 2005	6.070	6.130	6.070	6.130	19,500	+0.03(+0.49%)
Jul 18, 2005	6.100	6.200	6.090	6.100	25,200	-0.06(-0.97%)
Jul 15, 2005	6.270	6.320	6.120	6.160	13,800	-0.17(-2.69%)
Jul 14, 2005	6.300	6.400	6.280	6.330	28,600	+0.06(+0.96%)
Jul 13, 2005	6.150	6.280	6.150	6.270	29,500	+0.02(+0.32%)
Jul 12, 2005	6.040	6.250	6.040	6.250	17,500	+0.21(+3.48%)
Jul 11, 2005	6.010	6.050	6.000	6.040	66,800	+0.02(+0.33%)
Jul 08, 2005	6.000	6.050	6.000	6.020	23,400	+0.02(+0.33%)
Jul 07, 2005	6.000	6.030	5.960	6.000	36,100	+0.00(+0.00%)
Jul 06, 2005	5.910	6.020	5.910	6.000	73,400	+0.11(+1.87%)
Jul 05, 2005	6.010	6.010	5.890	5.890	22,000	-0.08(-1.34%)
Jul 01, 2005	6.030	6.030	5.910	5.970	4,100	-0.06(-1.00%)
Jun 30, 2005	6.030	6.120	6.020	6.030	18,000	+0.01(+0.17%)
Jun 29, 2005	5.810	6.080	5.810	6.020	22,100	+0.02(+0.33%)
Jun 28, 2005	6.010	6.050	6.000	6.000	50,100	-0.04(-0.66%)
Jun 27, 2005	5.990	6.090	5.990	6.040	24,400	+0.04(+0.67%)
Jun 24, 2005	5.970	6.020	5.970	6.000	14,000	-0.02(-0.33%)
Jun 23, 2005	6.080	6.080	6.000	6.020	27,000	-0.06(-0.99%)
Jun 22, 2005	5.930	6.080	5.900	6.080	30,300	+0.11(+1.84%)
Jun 21, 2005	5.820	6.010	5.820	5.970	28,400	+0.05(+0.84%)
Jun 20, 2005	5.940	6.080	5.910	5.920	62,500	-0.09(-1.50%)
Jun 17, 2005	5.820	6.020	5.820	6.010	31,000	+0.16(+2.74%)
Jun 16, 2005	5.900	5.910	5.770	5.850	28,000	-0.01(-0.17%)
Jun 15, 2005	5.800	5.890	5.790	5.860	27,200	+0.11(+1.91%)
Jun 14, 2005	5.960	5.960	5.750	5.750	33,700	-0.15(-2.54%)
Jun 13, 2005	5.750	5.960	5.750	5.900	17,700	+0.06(+1.03%)
Jun 10, 2005	5.820	5.870	5.740	5.840	28,100	+0.04(+0.69%)
Jun 09, 2005	5.750	5.840	5.710	5.800	17,500	+0.01(+0.17%)
Jun 08, 2005	5.900	5.920	5.770	5.790	31,700	-0.12(-2.03%)
Jun 07, 2005	6.000	6.020	5.890	5.910	29,500	-0.10(-1.66%)
Jun 06, 2005	6.010	6.100	6.010	6.010	20,500	+0.00(+0.00%)
Jun 03, 2005	5.960	6.040	5.960	6.010	53,800	+0.02(+0.33%)
Jun 02, 2005	6.000	6.160	5.960	5.990	56,000	-0.01(-0.17%)

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.