Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.050	6.062	6.029	6.062	362,033	+0.02(+0.27%)
Aug 30, 2005	6.054	6.054	6.013	6.046	363,516	-0.00(-0.07%)
Aug 29, 2005	6.046	6.062	6.037	6.050	189,789	+0.00(+0.00%)
Aug 26, 2005	6.046	6.054	6.029	6.050	170,514	+0.00(+0.07%)
Aug 25, 2005	6.037	6.054	6.029	6.046	262,443	-0.00(-0.07%)
Aug 24, 2005	6.050	6.058	6.033	6.050	281,472	+0.00(+0.07%)
Aug 23, 2005	6.046	6.046	6.009	6.046	262,937	+0.01(+0.13%)
Aug 22, 2005	6.037	6.058	6.025	6.037	238,967	-0.05(-0.80%)
Aug 19, 2005	6.066	6.086	6.058	6.086	171,255	+0.04(+0.60%)
Aug 18, 2005	6.054	6.078	6.046	6.050	199,180	-0.01(-0.20%)
Aug 17, 2005	6.078	6.082	6.037	6.062	217,714	+0.01(+0.20%)
Aug 16, 2005	6.078	6.086	6.037	6.050	229,823	-0.03(-0.47%)
Aug 15, 2005	6.066	6.078	6.058	6.078	224,139	+0.00(+0.00%)
Aug 12, 2005	6.054	6.078	6.054	6.078	132,951	+0.01(+0.13%)
Aug 11, 2005	6.054	6.078	6.050	6.070	192,755	+0.00(+0.07%)
Aug 10, 2005	6.013	6.066	6.013	6.066	181,634	+0.04(+0.67%)
Aug 09, 2005	6.046	6.054	6.001	6.025	242,920	-0.02(-0.27%)
Aug 08, 2005	6.046	6.054	6.029	6.042	234,024	-0.03(-0.47%)
Aug 05, 2005	6.074	6.078	6.033	6.070	208,571	-0.00(-0.07%)
Aug 04, 2005	6.090	6.090	6.058	6.074	205,852	-0.02(-0.27%)
Aug 03, 2005	6.098	6.098	6.062	6.090	343,252	+0.02(+0.33%)
Aug 02, 2005	6.102	6.102	6.050	6.070	301,241	-0.01(-0.13%)
Aug 01, 2005	6.070	6.106	6.054	6.078	268,374	-0.01(-0.20%)
Jul 29, 2005	6.106	6.106	6.046	6.090	247,369	-0.00(-0.07%)
Jul 28, 2005	6.090	6.106	6.082	6.094	248,110	+0.02(+0.27%)
Jul 27, 2005	6.086	6.098	6.054	6.078	194,732	-0.03(-0.46%)
Jul 26, 2005	6.078	6.106	6.058	6.106	305,937	+0.02(+0.33%)
Jul 25, 2005	6.098	6.100	6.070	6.086	319,034	+0.00(+0.07%)
Jul 22, 2005	6.062	6.094	6.046	6.082	456,187	+0.03(+0.54%)
Jul 21, 2005	6.046	6.066	6.009	6.050	438,641	+0.01(+0.13%)
Jul 20, 2005	6.017	6.042	5.993	6.042	364,257	-0.02(-0.33%)
Jul 19, 2005	6.058	6.062	6.013	6.062	248,851	+0.03(+0.47%)
Jul 18, 2005	6.058	6.058	5.981	6.033	273,564	-0.02(-0.27%)
Jul 15, 2005	6.021	6.054	6.013	6.050	436,911	+0.02(+0.34%)
Jul 14, 2005	6.013	6.029	5.989	6.029	470,767	+0.02(+0.34%)
Jul 13, 2005	6.025	6.029	5.989	6.009	328,178	+0.00(+0.00%)
Jul 12, 2005	6.037	6.054	5.989	6.009	338,804	+0.00(+0.00%)
Jul 11, 2005	5.977	6.009	5.944	6.009	242,179	+0.04(+0.61%)
Jul 08, 2005	5.961	5.973	5.928	5.973	337,568	+0.01(+0.20%)
Jul 07, 2005	5.953	5.969	5.912	5.961	400,584	+0.01(+0.14%)
Jul 06, 2005	5.973	5.985	5.932	5.953	568,133	-0.04(-0.74%)
Jul 05, 2005	5.936	6.042	5.920	5.997	534,030	+0.04(+0.75%)
Jul 01, 2005	6.054	6.066	5.908	5.953	684,033	-0.11(-1.80%)
Jun 30, 2005	6.070	6.098	6.054	6.062	378,343	-0.01(-0.13%)
Jun 29, 2005	6.062	6.070	6.037	6.070	319,528	+0.02(+0.27%)
Jun 28, 2005	6.058	6.062	6.029	6.054	306,925	+0.00(+0.00%)
Jun 27, 2005	6.042	6.058	6.017	6.054	428,015	+0.00(+0.07%)
Jun 24, 2005	6.029	6.050	6.009	6.050	291,851	+0.02(+0.34%)
Jun 23, 2005	6.029	6.029	5.997	6.029	343,746	+0.00(+0.00%)
Jun 22, 2005	5.977	6.029	5.977	6.029	409,975	+0.04(+0.74%)
Jun 21, 2005	6.054	6.054	5.973	5.985	423,814	-0.06(-1.00%)
Jun 20, 2005	6.050	6.066	6.017	6.046	516,485	-0.00(-0.07%)
Jun 17, 2005	6.054	6.066	6.029	6.050	297,534	-0.00(-0.07%)
Jun 16, 2005	6.009	6.054	6.001	6.054	369,941	+0.05(+0.88%)
Jun 15, 2005	5.997	6.021	5.981	6.001	254,782	+0.01(+0.13%)
Jun 14, 2005	6.025	6.025	5.985	5.993	215,490	-0.00(-0.07%)
Jun 13, 2005	5.977	5.997	5.957	5.997	306,678	+0.02(+0.41%)
Jun 10, 2005	6.001	6.005	5.969	5.973	374,637	-0.02(-0.34%)
Jun 09, 2005	5.961	6.025	5.961	5.993	275,046	-0.01(-0.20%)
Jun 08, 2005	5.973	6.009	5.973	6.005	289,627	+0.02(+0.27%)
Jun 07, 2005	5.997	6.029	5.961	5.989	306,431	+0.00(+0.00%)
Jun 06, 2005	5.977	5.989	5.965	5.989	256,265	+0.00(+0.00%)
Jun 03, 2005	5.965	5.989	5.948	5.989	483,370	+0.03(+0.48%)
Jun 02, 2005	5.965	5.965	5.936	5.961	289,874	+0.01(+0.20%)

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.