Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.583	6.707	6.573	6.666	333,432	+0.11(+1.66%)
Aug 30, 2004	6.535	6.580	6.516	6.557	30,055	+0.01(+0.15%)
Aug 27, 2004	6.503	6.557	6.474	6.548	31,621	+0.04(+0.69%)
Aug 26, 2004	6.468	6.503	6.382	6.503	453,343	+0.04(+0.54%)
Aug 25, 2004	6.564	6.573	6.468	6.468	169,690	-0.07(-1.03%)
Aug 24, 2004	6.468	6.580	6.468	6.535	587,342	+0.10(+1.49%)
Aug 23, 2004	6.436	6.484	6.398	6.439	297,741	+0.02(+0.30%)
Aug 20, 2004	6.385	6.420	6.356	6.420	474,633	+0.04(+0.60%)
Aug 19, 2004	6.388	6.420	6.356	6.382	680,641	+0.01(+0.15%)
Aug 18, 2004	6.436	6.436	6.292	6.372	258,919	-0.04(-0.65%)
Aug 17, 2004	6.228	6.436	6.196	6.414	124,606	+0.23(+3.67%)
Aug 16, 2004	6.196	6.228	6.161	6.187	44,144	-0.01(-0.15%)
Aug 13, 2004	6.149	6.225	6.149	6.196	27,551	+0.06(+0.94%)
Aug 12, 2004	6.177	6.222	6.136	6.139	45,396	-0.04(-0.72%)
Aug 11, 2004	6.276	6.279	6.133	6.184	322,161	-0.10(-1.63%)
Aug 10, 2004	6.088	6.286	6.088	6.286	271,129	+0.22(+3.58%)
Aug 09, 2004	6.021	6.081	5.973	6.069	111,457	+0.06(+1.06%)
Aug 06, 2004	6.085	6.180	5.989	6.005	97,368	-0.06(-1.05%)
Aug 05, 2004	6.075	6.165	6.069	6.069	519,090	-0.02(-0.26%)
Aug 04, 2004	6.142	6.187	6.069	6.085	833,425	-0.05(-0.88%)
Aug 03, 2004	6.085	6.149	6.053	6.139	94,237	+0.07(+1.16%)
Aug 02, 2004	6.069	6.133	5.966	6.069	1,939,546	+0.00(+0.00%)
Jul 30, 2004	6.180	6.196	6.027	6.069	1,163,101	-0.11(-1.81%)
Jul 29, 2004	5.941	6.180	5.941	6.180	479,642	+0.24(+4.03%)
Jul 28, 2004	6.046	6.065	5.909	5.941	432,680	-0.11(-1.74%)
Jul 27, 2004	5.915	6.053	5.765	6.046	274,260	+0.13(+2.16%)
Jul 26, 2004	6.011	6.021	5.877	5.919	37,569	-0.06(-1.07%)
Jul 23, 2004	5.989	6.002	5.880	5.982	64,808	+0.01(+0.11%)
Jul 22, 2004	6.011	6.037	5.925	5.976	45,396	-0.04(-0.58%)
Jul 21, 2004	6.212	6.212	5.995	6.011	120,223	-0.19(-3.14%)
Jul 20, 2004	6.244	6.244	6.180	6.206	17,845	-0.03(-0.41%)
Jul 19, 2004	6.158	6.232	6.149	6.232	7,513	+0.05(+0.77%)
Jul 16, 2004	6.228	6.264	6.149	6.184	87,036	-0.05(-0.77%)
Jul 15, 2004	6.382	6.382	6.228	6.232	45,396	-0.14(-2.21%)
Jul 14, 2004	6.388	6.433	6.372	6.372	123,667	-0.01(-0.10%)
Jul 13, 2004	6.388	6.420	6.308	6.379	159,045	-0.02(-0.30%)
Jul 12, 2004	6.372	6.404	6.356	6.398	19,098	+0.01(+0.10%)
Jul 09, 2004	6.375	6.414	6.340	6.391	164,681	+0.00(+0.05%)
Jul 08, 2004	6.404	6.436	6.372	6.388	56,667	-0.03(-0.45%)
Jul 07, 2004	6.388	6.417	6.356	6.417	113,022	+0.03(+0.45%)
Jul 06, 2004	6.379	6.404	6.356	6.388	108,326	+0.00(+0.05%)
Jul 02, 2004	6.244	6.385	6.241	6.385	189,414	+0.16(+2.51%)
Jul 01, 2004	6.244	6.315	6.228	6.228	180,022	-0.14(-2.26%)
Jun 30, 2004	6.324	6.372	6.276	6.372	107,074	+0.06(+0.91%)
Jun 29, 2004	6.308	6.375	6.292	6.315	74,513	+0.01(+0.15%)
Jun 28, 2004	6.404	6.404	6.276	6.305	56,667	-0.08(-1.30%)
Jun 25, 2004	6.436	6.522	6.388	6.388	623,973	-0.07(-1.14%)
Jun 24, 2004	6.516	6.516	6.359	6.462	216,653	-0.07(-1.03%)
Jun 23, 2004	6.548	6.551	6.493	6.529	57,294	-0.05(-0.78%)
Jun 22, 2004	6.580	6.631	6.564	6.580	122,415	+0.02(+0.24%)
Jun 21, 2004	6.707	6.707	6.468	6.564	217,279	-0.13(-1.91%)
Jun 18, 2004	6.532	6.692	6.532	6.692	66,373	+0.14(+2.10%)
Jun 17, 2004	6.433	6.596	6.433	6.554	116,153	+0.13(+1.99%)
Jun 16, 2004	6.410	6.426	6.359	6.426	78,270	+0.04(+0.60%)
Jun 15, 2004	6.388	6.430	6.350	6.388	277,078	+0.00(+0.00%)
Jun 14, 2004	6.260	6.388	6.225	6.388	840,626	+0.11(+1.78%)
Jun 10, 2004	6.209	6.324	6.209	6.276	56,041	+0.09(+1.39%)
Jun 09, 2004	6.149	6.190	6.149	6.190	32,873	+0.04(+0.68%)
Jun 08, 2004	6.069	6.149	6.069	6.149	120,849	+0.10(+1.58%)
Jun 07, 2004	6.053	6.081	6.027	6.053	1,146,821	-0.01(-0.16%)
Jun 04, 2004	6.129	6.133	6.037	6.062	50,406	-0.05(-0.84%)
Jun 03, 2004	6.149	6.177	6.104	6.113	43,831	-0.03(-0.52%)
Jun 02, 2004	6.021	6.161	6.021	6.145	188,162	+0.13(+2.23%)

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.