Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.188	6.205	6.129	6.196	207,781	+0.03(+0.41%)
Aug 30, 2004	6.205	6.205	6.145	6.171	196,408	+0.05(+0.83%)
Aug 27, 2004	6.010	6.162	6.002	6.120	600,835	-0.08(-1.23%)
Aug 26, 2004	6.441	6.458	6.179	6.196	757,915	-0.30(-4.68%)
Aug 25, 2004	6.390	6.500	6.365	6.500	425,275	+0.27(+4.34%)
Aug 24, 2004	6.205	6.247	6.162	6.230	398,503	+0.24(+3.94%)
Aug 23, 2004	6.053	6.069	5.951	5.994	240,002	-0.08(-1.39%)
Aug 20, 2004	5.977	6.078	5.977	6.078	351,000	+0.08(+1.27%)
Aug 19, 2004	6.061	6.078	5.977	6.002	266,063	-0.13(-2.07%)
Aug 18, 2004	6.053	6.129	6.010	6.129	428,237	+0.08(+1.40%)
Aug 17, 2004	6.053	6.095	6.002	6.044	249,005	-0.04(-0.69%)
Aug 16, 2004	6.078	6.086	5.968	6.086	296,863	+0.01(+0.14%)
Aug 13, 2004	6.086	6.120	6.002	6.078	161,344	-0.01(-0.14%)
Aug 12, 2004	6.145	6.145	6.053	6.086	223,299	+0.07(+1.12%)
Aug 11, 2004	6.019	6.061	5.960	6.019	250,427	-0.16(-2.60%)
Aug 10, 2004	6.036	6.179	6.036	6.179	391,869	+0.10(+1.67%)
Aug 09, 2004	6.078	6.095	6.036	6.078	317,949	-0.02(-0.28%)
Aug 06, 2004	6.095	6.196	6.078	6.095	319,253	-0.06(-0.96%)
Aug 05, 2004	6.272	6.272	6.154	6.154	381,800	+0.10(+1.67%)
Aug 04, 2004	5.994	6.120	5.994	6.053	314,869	+0.02(+0.28%)
Aug 03, 2004	6.120	6.162	6.019	6.036	264,642	-0.21(-3.38%)
Aug 02, 2004	6.162	6.255	6.162	6.247	483,677	-0.06(-0.94%)
Jul 30, 2004	6.390	6.390	6.272	6.306	173,427	-0.05(-0.80%)
Jul 29, 2004	6.314	6.399	6.255	6.357	357,634	+0.00(+0.00%)
Jul 28, 2004	6.331	6.373	6.247	6.357	186,339	-0.10(-1.57%)
Jul 27, 2004	6.255	6.508	6.255	6.458	462,472	+0.24(+3.94%)
Jul 26, 2004	6.289	6.297	6.154	6.213	638,150	-0.08(-1.34%)
Jul 23, 2004	6.424	6.424	6.255	6.297	463,775	-0.13(-1.97%)
Jul 22, 2004	6.357	6.500	6.289	6.424	750,925	+0.05(+0.79%)
Jul 21, 2004	6.517	6.568	6.357	6.373	640,283	+0.02(+0.27%)
Jul 20, 2004	6.314	6.373	6.255	6.357	579,512	+0.04(+0.67%)
Jul 19, 2004	6.432	6.432	6.247	6.314	334,060	-0.08(-1.32%)
Jul 16, 2004	6.357	6.449	6.348	6.399	534,734	+0.15(+2.43%)
Jul 15, 2004	6.297	6.331	6.196	6.247	505,474	-0.17(-2.63%)
Jul 14, 2004	6.458	6.525	6.373	6.416	509,264	-0.15(-2.31%)
Jul 13, 2004	6.601	6.601	6.500	6.568	423,262	-0.18(-2.63%)
Jul 12, 2004	6.762	6.762	6.694	6.745	471,001	-0.05(-0.75%)
Jul 09, 2004	6.812	6.922	6.762	6.795	296,271	+0.13(+1.90%)
Jul 08, 2004	6.795	6.804	6.618	6.669	674,518	-0.46(-6.51%)
Jul 07, 2004	6.922	7.175	6.914	7.133	1,174,543	+0.48(+7.23%)
Jul 06, 2004	6.838	6.905	6.635	6.652	1,214,227	+0.10(+1.55%)
Jul 02, 2004	6.660	6.660	6.508	6.551	225,076	-0.03(-0.39%)
Jul 01, 2004	6.711	6.711	6.534	6.576	312,263	-0.09(-1.39%)
Jun 30, 2004	6.660	6.703	6.618	6.669	146,299	+0.05(+0.77%)
Jun 29, 2004	6.652	6.652	6.542	6.618	184,207	-0.03(-0.38%)
Jun 28, 2004	6.736	6.838	6.593	6.644	262,510	-0.03(-0.38%)
Jun 25, 2004	6.703	6.762	6.618	6.669	328,256	-0.04(-0.63%)
Jun 24, 2004	6.669	6.779	6.652	6.711	753,531	+0.35(+5.44%)
Jun 23, 2004	6.281	6.382	6.221	6.365	239,291	+0.19(+3.01%)
Jun 22, 2004	6.205	6.230	6.137	6.179	333,705	+0.03(+0.55%)
Jun 21, 2004	6.230	6.331	6.137	6.145	235,500	-0.17(-2.67%)
Jun 18, 2004	6.289	6.373	6.205	6.314	739,908	-0.14(-2.22%)
Jun 17, 2004	6.500	6.500	6.357	6.458	224,010	-0.08(-1.29%)
Jun 16, 2004	6.618	6.618	6.500	6.542	535,207	-0.03(-0.39%)
Jun 15, 2004	6.475	6.601	6.475	6.568	453,943	+0.24(+3.87%)
Jun 14, 2004	6.500	6.525	6.281	6.323	1,067,691	-0.47(-6.96%)
Jun 10, 2004	6.795	6.914	6.779	6.795	1,050,158	+0.36(+5.64%)
Jun 09, 2004	6.618	6.618	6.424	6.432	480,360	-0.10(-1.55%)
Jun 08, 2004	6.584	6.584	6.458	6.534	390,092	+0.03(+0.52%)
Jun 07, 2004	6.416	6.534	6.314	6.500	668,713	+0.37(+6.06%)
Jun 04, 2004	6.061	6.145	6.027	6.129	616,472	+0.15(+2.54%)
Jun 03, 2004	6.078	6.103	5.926	5.977	746,779	-0.40(-6.23%)
Jun 02, 2004	6.416	6.458	6.264	6.373	447,901	-0.02(-0.26%)

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.