Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.269	6.329	6.243	6.309	395,191	+0.04(+0.68%)
Aug 30, 2004	6.319	6.319	6.236	6.266	421,255	-0.04(-0.58%)
Aug 27, 2004	6.259	6.302	6.246	6.302	349,732	+0.07(+1.17%)
Aug 26, 2004	6.236	6.269	6.203	6.230	665,219	-0.04(-0.58%)
Aug 25, 2004	6.279	6.283	6.236	6.266	459,744	+0.00(+0.00%)
Aug 24, 2004	6.236	6.296	6.217	6.266	562,481	+0.01(+0.21%)
Aug 23, 2004	6.342	6.345	6.220	6.253	579,150	-0.12(-1.81%)
Aug 20, 2004	6.299	6.368	6.253	6.368	491,262	+0.07(+1.10%)
Aug 19, 2004	6.263	6.299	6.226	6.299	458,228	-0.00(-0.05%)
Aug 18, 2004	6.203	6.319	6.154	6.302	436,408	+0.13(+2.08%)
Aug 17, 2004	6.187	6.207	6.137	6.174	588,545	+0.01(+0.11%)
Aug 16, 2004	6.141	6.187	6.121	6.167	355,793	+0.03(+0.43%)
Aug 13, 2004	6.088	6.170	6.081	6.141	328,215	+0.04(+0.59%)
Aug 12, 2004	6.203	6.203	6.104	6.104	400,040	-0.10(-1.60%)
Aug 11, 2004	6.223	6.243	6.144	6.203	329,730	-0.04(-0.63%)
Aug 10, 2004	6.134	6.263	6.134	6.243	337,004	+0.08(+1.34%)
Aug 09, 2004	6.170	6.220	6.154	6.160	250,631	-0.01(-0.16%)
Aug 06, 2004	6.233	6.279	6.154	6.170	258,511	-0.07(-1.11%)
Aug 05, 2004	6.269	6.319	6.187	6.240	308,516	-0.03(-0.42%)
Aug 04, 2004	6.207	6.266	6.184	6.266	421,861	+0.04(+0.69%)
Aug 03, 2004	6.203	6.263	6.174	6.223	351,854	+0.02(+0.32%)
Aug 02, 2004	6.283	6.283	6.137	6.203	360,036	-0.04(-0.69%)
Jul 30, 2004	6.233	6.246	6.190	6.246	332,458	+0.04(+0.69%)
Jul 29, 2004	6.177	6.213	6.137	6.203	447,318	+0.03(+0.48%)
Jul 28, 2004	6.094	6.180	5.995	6.174	624,003	+0.08(+1.30%)
Jul 27, 2004	5.939	6.114	5.890	6.094	711,284	+0.15(+2.55%)
Jul 26, 2004	5.976	6.025	5.913	5.943	390,342	-0.05(-0.83%)
Jul 23, 2004	6.131	6.141	5.976	5.992	419,739	-0.16(-2.63%)
Jul 22, 2004	6.104	6.180	6.022	6.154	499,445	+0.04(+0.70%)
Jul 21, 2004	6.200	6.200	6.104	6.111	407,920	-0.07(-1.17%)
Jul 20, 2004	6.200	6.200	6.137	6.184	381,857	+0.00(+0.00%)
Jul 19, 2004	6.197	6.217	6.131	6.184	373,068	+0.01(+0.21%)
Jul 16, 2004	6.193	6.220	6.151	6.170	414,284	-0.01(-0.16%)
Jul 15, 2004	6.180	6.220	6.170	6.180	313,971	-0.04(-0.64%)
Jul 14, 2004	6.197	6.240	6.174	6.220	433,074	-0.01(-0.21%)
Jul 13, 2004	6.220	6.250	6.157	6.233	357,006	+0.01(+0.21%)
Jul 12, 2004	6.197	6.233	6.137	6.220	328,518	-0.03(-0.53%)
Jul 09, 2004	6.236	6.292	6.180	6.253	280,028	-0.03(-0.42%)
Jul 08, 2004	6.269	6.286	6.137	6.279	509,143	+0.00(+0.00%)
Jul 07, 2004	6.134	6.292	6.061	6.279	480,352	+0.15(+2.48%)
Jul 06, 2004	6.151	6.151	6.061	6.127	347,005	+0.02(+0.27%)
Jul 02, 2004	6.088	6.147	6.055	6.111	461,259	+0.02(+0.38%)
Jul 01, 2004	6.071	6.088	6.009	6.088	346,399	+0.00(+0.05%)
Jun 30, 2004	6.048	6.085	5.976	6.085	454,591	+0.06(+1.04%)
Jun 29, 2004	5.939	6.048	5.939	6.022	412,163	+0.08(+1.39%)
Jun 28, 2004	6.078	6.104	5.906	5.939	635,822	-0.16(-2.54%)
Jun 25, 2004	6.114	6.114	6.038	6.094	417,315	+0.02(+0.33%)
Jun 24, 2004	6.048	6.121	6.048	6.075	435,802	-0.06(-1.02%)
Jun 23, 2004	6.121	6.184	6.058	6.137	498,838	+0.04(+0.59%)
Jun 22, 2004	6.104	6.151	6.071	6.101	383,675	-0.02(-0.32%)
Jun 21, 2004	6.184	6.203	6.088	6.121	349,126	-0.08(-1.33%)
Jun 18, 2004	6.108	6.203	6.108	6.203	353,066	+0.05(+0.80%)
Jun 17, 2004	6.088	6.154	6.052	6.154	363,067	+0.04(+0.65%)
Jun 16, 2004	6.111	6.187	6.085	6.114	414,587	-0.02(-0.27%)
Jun 15, 2004	6.170	6.266	6.111	6.131	514,901	-0.06(-0.91%)
Jun 14, 2004	6.193	6.243	6.108	6.187	363,673	-0.05(-0.79%)
Jun 10, 2004	6.230	6.263	6.180	6.236	320,335	+0.03(+0.53%)
Jun 09, 2004	6.269	6.302	6.203	6.203	291,241	-0.07(-1.05%)
Jun 08, 2004	6.345	6.368	6.217	6.269	453,076	-0.06(-0.94%)
Jun 07, 2004	6.345	6.378	6.306	6.329	430,347	-0.05(-0.72%)
Jun 04, 2004	6.246	6.418	6.243	6.375	442,772	+0.14(+2.22%)
Jun 03, 2004	6.269	6.296	6.160	6.236	420,649	-0.03(-0.47%)
Jun 02, 2004	6.253	6.266	6.220	6.266	422,164	+0.01(+0.21%)

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.