Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.881	6.916	6.881	6.898	93,588	+0.03(+0.44%)
Aug 30, 2004	6.873	6.916	6.834	6.868	95,222	+0.02(+0.25%)
Aug 27, 2004	6.808	6.851	6.783	6.851	82,152	+0.08(+1.20%)
Aug 26, 2004	6.753	6.778	6.723	6.770	58,113	+0.02(+0.25%)
Aug 25, 2004	6.748	6.753	6.710	6.753	70,716	+0.00(+0.06%)
Aug 24, 2004	6.761	6.761	6.701	6.748	83,086	+0.03(+0.45%)
Aug 23, 2004	6.710	6.718	6.667	6.718	76,084	+0.04(+0.58%)
Aug 20, 2004	6.641	6.680	6.641	6.680	70,716	+0.04(+0.65%)
Aug 19, 2004	6.603	6.637	6.577	6.637	95,922	+0.04(+0.65%)
Aug 18, 2004	6.573	6.607	6.568	6.594	133,264	+0.01(+0.20%)
Aug 17, 2004	6.607	6.641	6.568	6.581	154,036	-0.04(-0.58%)
Aug 16, 2004	6.641	6.650	6.607	6.620	80,518	-0.00(-0.06%)
Aug 13, 2004	6.616	6.624	6.598	6.624	17,037	+0.01(+0.13%)
Aug 12, 2004	6.616	6.616	6.590	6.616	28,239	+0.03(+0.39%)
Aug 11, 2004	6.611	6.620	6.577	6.590	107,358	-0.01(-0.13%)
Aug 10, 2004	6.650	6.671	6.577	6.598	60,447	-0.08(-1.16%)
Aug 09, 2004	6.676	6.684	6.646	6.676	77,484	+0.03(+0.39%)
Aug 06, 2004	6.637	6.680	6.637	6.650	68,616	+0.03(+0.39%)
Aug 05, 2004	6.680	6.684	6.624	6.624	74,684	-0.09(-1.28%)
Aug 04, 2004	6.663	6.710	6.663	6.710	58,113	+0.03(+0.51%)
Aug 03, 2004	6.663	6.684	6.650	6.676	49,244	+0.03(+0.52%)
Aug 02, 2004	6.628	6.658	6.620	6.641	51,345	+0.01(+0.19%)
Jul 30, 2004	6.590	6.641	6.590	6.628	65,348	+0.04(+0.65%)
Jul 29, 2004	6.547	6.590	6.547	6.586	43,876	+0.04(+0.59%)
Jul 28, 2004	6.530	6.556	6.491	6.547	70,949	+0.03(+0.53%)
Jul 27, 2004	6.478	6.513	6.478	6.513	52,512	+0.03(+0.46%)
Jul 26, 2004	6.508	6.513	6.478	6.483	56,246	-0.03(-0.40%)
Jul 23, 2004	6.530	6.530	6.474	6.508	59,047	+0.01(+0.20%)
Jul 22, 2004	6.513	6.530	6.491	6.496	33,374	-0.04(-0.66%)
Jul 21, 2004	6.581	6.581	6.530	6.538	58,113	-0.04(-0.65%)
Jul 20, 2004	6.551	6.581	6.534	6.581	71,183	+0.04(+0.66%)
Jul 19, 2004	6.534	6.547	6.521	6.538	69,316	+0.00(+0.07%)
Jul 16, 2004	6.526	6.538	6.491	6.534	43,176	+0.02(+0.33%)
Jul 15, 2004	6.487	6.526	6.478	6.513	79,118	+0.00(+0.07%)
Jul 14, 2004	6.513	6.513	6.453	6.508	64,181	-0.02(-0.33%)
Jul 13, 2004	6.491	6.530	6.474	6.530	48,544	+0.05(+0.73%)
Jul 12, 2004	6.513	6.577	6.461	6.483	38,042	+0.01(+0.20%)
Jul 09, 2004	6.508	6.526	6.453	6.470	106,658	-0.02(-0.33%)
Jul 08, 2004	6.508	6.513	6.470	6.491	68,849	+0.03(+0.46%)
Jul 07, 2004	6.470	6.620	6.444	6.461	210,982	-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	6.496	48,544	+0.13(+2.09%)
Jul 01, 2004	6.371	6.397	6.341	6.363	46,911	+0.03(+0.54%)
Jun 30, 2004	6.299	6.384	6.281	6.329	118,561	+0.02(+0.34%)
Jun 29, 2004	6.346	6.346	6.307	6.307	86,586	-0.07(-1.14%)
Jun 28, 2004	6.401	6.401	6.350	6.380	91,488	-0.00(-0.07%)
Jun 25, 2004	6.350	6.397	6.350	6.384	36,875	+0.00(+0.07%)
Jun 24, 2004	6.333	6.380	6.299	6.380	60,680	+0.09(+1.43%)
Jun 23, 2004	6.277	6.290	6.264	6.290	44,810	+0.02(+0.27%)
Jun 22, 2004	6.264	6.277	6.256	6.273	45,277	+0.01(+0.21%)
Jun 21, 2004	6.260	6.273	6.256	6.260	36,875	-0.01(-0.14%)
Jun 18, 2004	6.277	6.281	6.256	6.269	59,047	+0.00(+0.07%)
Jun 17, 2004	6.273	6.286	6.260	6.264	90,787	-0.01(-0.20%)
Jun 16, 2004	6.269	6.316	6.260	6.277	88,920	+0.00(+0.07%)
Jun 15, 2004	6.256	6.299	6.247	6.273	54,846	+0.04(+0.69%)
Jun 14, 2004	6.307	6.307	6.230	6.230	54,379	-0.08(-1.22%)
Jun 10, 2004	6.320	6.320	6.273	6.307	39,675	+0.01(+0.20%)
Jun 09, 2004	6.371	6.371	6.290	6.294	61,614	-0.08(-1.21%)
Jun 08, 2004	6.380	6.388	6.346	6.371	70,949	-0.01(-0.13%)
Jun 07, 2004	6.367	6.380	6.359	6.380	35,008	+0.01(+0.20%)
Jun 04, 2004	6.346	6.367	6.329	6.367	56,946	-0.02(-0.34%)
Jun 03, 2004	6.397	6.401	6.376	6.388	45,043	-0.00(-0.07%)
Jun 02, 2004	6.320	6.414	6.320	6.393	59,513	+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.