Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.881	6.915	6.881	6.898	93,590	+0.03(+0.44%)
Aug 30, 2004	6.873	6.915	6.834	6.868	95,224	+0.02(+0.25%)
Aug 27, 2004	6.808	6.851	6.783	6.851	82,154	+0.08(+1.20%)
Aug 26, 2004	6.753	6.778	6.723	6.770	58,114	+0.02(+0.25%)
Aug 25, 2004	6.748	6.753	6.710	6.753	70,718	+0.00(+0.06%)
Aug 24, 2004	6.761	6.761	6.701	6.748	83,087	+0.03(+0.45%)
Aug 23, 2004	6.710	6.718	6.667	6.718	76,086	+0.04(+0.58%)
Aug 20, 2004	6.641	6.680	6.641	6.680	70,718	+0.04(+0.65%)
Aug 19, 2004	6.603	6.637	6.577	6.637	95,924	+0.04(+0.65%)
Aug 18, 2004	6.573	6.607	6.568	6.594	133,267	+0.01(+0.20%)
Aug 17, 2004	6.607	6.641	6.568	6.581	154,039	-0.04(-0.58%)
Aug 16, 2004	6.641	6.650	6.607	6.620	80,520	-0.00(-0.06%)
Aug 13, 2004	6.615	6.624	6.598	6.624	17,037	+0.01(+0.13%)
Aug 12, 2004	6.615	6.615	6.590	6.615	28,240	+0.03(+0.39%)
Aug 11, 2004	6.611	6.620	6.577	6.590	107,360	-0.01(-0.13%)
Aug 10, 2004	6.650	6.671	6.577	6.598	60,448	-0.08(-1.16%)
Aug 09, 2004	6.675	6.684	6.645	6.675	77,486	+0.03(+0.39%)
Aug 06, 2004	6.637	6.680	6.637	6.650	68,617	+0.03(+0.39%)
Aug 05, 2004	6.680	6.684	6.624	6.624	74,685	-0.09(-1.28%)
Aug 04, 2004	6.663	6.710	6.663	6.710	58,114	+0.03(+0.51%)
Aug 03, 2004	6.663	6.684	6.650	6.675	49,245	+0.03(+0.52%)
Aug 02, 2004	6.628	6.658	6.620	6.641	51,346	+0.01(+0.19%)
Jul 30, 2004	6.590	6.641	6.590	6.628	65,349	+0.04(+0.65%)
Jul 29, 2004	6.547	6.590	6.547	6.585	43,877	+0.04(+0.59%)
Jul 28, 2004	6.530	6.555	6.491	6.547	70,951	+0.03(+0.53%)
Jul 27, 2004	6.478	6.513	6.478	6.513	52,513	+0.03(+0.46%)
Jul 26, 2004	6.508	6.513	6.478	6.483	56,247	-0.03(-0.40%)
Jul 23, 2004	6.530	6.530	6.474	6.508	59,048	+0.01(+0.20%)
Jul 22, 2004	6.513	6.530	6.491	6.495	33,375	-0.04(-0.66%)
Jul 21, 2004	6.581	6.581	6.530	6.538	58,114	-0.04(-0.65%)
Jul 20, 2004	6.551	6.581	6.534	6.581	71,184	+0.04(+0.66%)
Jul 19, 2004	6.534	6.547	6.521	6.538	69,317	+0.00(+0.07%)
Jul 16, 2004	6.525	6.538	6.491	6.534	43,177	+0.02(+0.33%)
Jul 15, 2004	6.487	6.525	6.478	6.513	79,120	+0.00(+0.07%)
Jul 14, 2004	6.513	6.513	6.453	6.508	64,183	-0.02(-0.33%)
Jul 13, 2004	6.491	6.530	6.474	6.530	48,545	+0.05(+0.73%)
Jul 12, 2004	6.513	6.577	6.461	6.483	38,043	+0.01(+0.20%)
Jul 09, 2004	6.508	6.525	6.453	6.470	106,660	-0.02(-0.33%)
Jul 08, 2004	6.508	6.513	6.470	6.491	68,850	+0.03(+0.46%)
Jul 07, 2004	6.470	6.620	6.444	6.461	210,987	-0.01(-0.13%)
Jul 06, 2004	6.513	6.517	6.470	6.470	26,606	-0.03(-0.40%)
Jul 02, 2004	6.436	6.508	6.431	6.495	48,545	+0.13(+2.09%)
Jul 01, 2004	6.371	6.397	6.341	6.363	46,911	+0.03(+0.54%)
Jun 30, 2004	6.298	6.384	6.281	6.328	118,563	+0.02(+0.34%)
Jun 29, 2004	6.346	6.346	6.307	6.307	86,588	-0.07(-1.14%)
Jun 28, 2004	6.401	6.401	6.350	6.380	91,489	-0.00(-0.07%)
Jun 25, 2004	6.350	6.397	6.350	6.384	36,876	+0.00(+0.07%)
Jun 24, 2004	6.333	6.380	6.298	6.380	60,682	+0.09(+1.43%)
Jun 23, 2004	6.277	6.290	6.264	6.290	44,811	+0.02(+0.27%)
Jun 22, 2004	6.264	6.277	6.256	6.273	45,278	+0.01(+0.21%)
Jun 21, 2004	6.260	6.273	6.256	6.260	36,876	-0.01(-0.14%)
Jun 18, 2004	6.277	6.281	6.256	6.268	59,048	+0.00(+0.07%)
Jun 17, 2004	6.273	6.286	6.260	6.264	90,789	-0.01(-0.20%)
Jun 16, 2004	6.268	6.316	6.260	6.277	88,922	+0.00(+0.07%)
Jun 15, 2004	6.256	6.298	6.247	6.273	54,847	+0.04(+0.69%)
Jun 14, 2004	6.307	6.307	6.230	6.230	54,380	-0.08(-1.22%)
Jun 10, 2004	6.320	6.320	6.273	6.307	39,676	+0.01(+0.20%)
Jun 09, 2004	6.371	6.371	6.290	6.294	61,615	-0.08(-1.21%)
Jun 08, 2004	6.380	6.388	6.346	6.371	70,951	-0.01(-0.13%)
Jun 07, 2004	6.367	6.380	6.358	6.380	35,008	+0.01(+0.20%)
Jun 04, 2004	6.346	6.367	6.328	6.367	56,947	-0.02(-0.34%)
Jun 03, 2004	6.397	6.401	6.376	6.388	45,044	-0.00(-0.07%)
Jun 02, 2004	6.320	6.414	6.320	6.393	59,515	+0.07(+1.15%)

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.