Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.344	6.344	6.256	6.316	447,128	+0.03(+0.50%)
Aug 30, 2005	6.325	6.332	6.241	6.285	417,532	-0.04(-0.60%)
Aug 29, 2005	6.316	6.332	6.285	6.322	352,292	-0.01(-0.15%)
Aug 26, 2005	6.347	6.363	6.313	6.332	418,168	+0.01(+0.15%)
Aug 25, 2005	6.319	6.332	6.300	6.322	470,996	-0.02(-0.30%)
Aug 24, 2005	6.310	6.360	6.294	6.341	364,386	+0.02(+0.35%)
Aug 23, 2005	6.344	6.347	6.285	6.319	406,075	-0.01(-0.20%)
Aug 22, 2005	6.369	6.388	6.316	6.332	415,622	-0.08(-1.23%)
Aug 19, 2005	6.391	6.410	6.354	6.410	498,365	+0.05(+0.79%)
Aug 18, 2005	6.357	6.373	6.332	6.360	611,341	+0.00(+0.00%)
Aug 17, 2005	6.347	6.366	6.319	6.360	419,123	+0.00(+0.00%)
Aug 16, 2005	6.360	6.366	6.344	6.360	413,713	+0.01(+0.10%)
Aug 15, 2005	6.366	6.369	6.332	6.354	285,462	+0.00(+0.00%)
Aug 12, 2005	6.347	6.369	6.332	6.354	217,358	-0.01(-0.10%)
Aug 11, 2005	6.341	6.369	6.307	6.360	318,877	+0.01(+0.15%)
Aug 10, 2005	6.316	6.373	6.316	6.351	293,100	+0.05(+0.75%)
Aug 09, 2005	6.307	6.335	6.291	6.303	364,704	-0.02(-0.30%)
Aug 08, 2005	6.376	6.410	6.291	6.322	424,851	-0.05(-0.84%)
Aug 05, 2005	6.344	6.379	6.316	6.376	290,235	+0.04(+0.59%)
Aug 04, 2005	6.354	6.379	6.322	6.338	320,468	-0.02(-0.30%)
Aug 03, 2005	6.347	6.407	6.335	6.357	418,487	+0.01(+0.15%)
Aug 02, 2005	6.329	6.363	6.313	6.347	469,405	+0.02(+0.28%)
Aug 01, 2005	6.347	6.395	6.319	6.329	396,846	-0.03(-0.53%)
Jul 29, 2005	6.363	6.410	6.307	6.363	493,273	+0.04(+0.70%)
Jul 28, 2005	6.310	6.363	6.297	6.319	448,719	+0.03(+0.40%)
Jul 27, 2005	6.281	6.310	6.275	6.294	344,973	+0.02(+0.30%)
Jul 26, 2005	6.281	6.297	6.263	6.275	440,445	+0.01(+0.10%)
Jul 25, 2005	6.300	6.300	6.259	6.269	432,489	-0.03(-0.50%)
Jul 22, 2005	6.297	6.300	6.263	6.300	360,567	+0.02(+0.25%)
Jul 21, 2005	6.285	6.300	6.253	6.285	383,798	+0.00(+0.00%)
Jul 20, 2005	6.266	6.285	6.253	6.285	472,906	-0.02(-0.25%)
Jul 19, 2005	6.297	6.307	6.269	6.300	417,214	+0.03(+0.45%)
Jul 18, 2005	6.303	6.347	6.272	6.272	406,075	-0.03(-0.45%)
Jul 15, 2005	6.278	6.316	6.266	6.300	328,743	-0.01(-0.10%)
Jul 14, 2005	6.285	6.313	6.263	6.307	432,807	+0.03(+0.40%)
Jul 13, 2005	6.278	6.281	6.253	6.281	335,744	+0.00(+0.05%)
Jul 12, 2005	6.285	6.285	6.253	6.278	407,666	-0.01(-0.10%)
Jul 11, 2005	6.281	6.285	6.253	6.285	361,521	+0.02(+0.30%)
Jul 08, 2005	6.241	6.281	6.222	6.266	377,433	+0.03(+0.40%)
Jul 07, 2005	6.219	6.241	6.184	6.241	285,780	+0.02(+0.35%)
Jul 06, 2005	6.237	6.237	6.206	6.219	484,044	-0.01(-0.20%)
Jul 05, 2005	6.222	6.241	6.200	6.231	305,511	+0.00(+0.00%)
Jul 01, 2005	6.231	6.234	6.178	6.231	209,720	+0.01(+0.15%)
Jun 30, 2005	6.231	6.237	6.193	6.222	421,987	+0.03(+0.46%)
Jun 29, 2005	6.109	6.206	6.109	6.193	314,740	+0.09(+1.44%)
Jun 28, 2005	6.080	6.143	6.058	6.105	414,986	+0.05(+0.78%)
Jun 27, 2005	6.105	6.112	6.036	6.058	607,204	-0.04(-0.72%)
Jun 24, 2005	6.143	6.153	6.080	6.102	320,787	-0.05(-0.77%)
Jun 23, 2005	6.175	6.187	6.127	6.149	532,735	-0.04(-0.61%)
Jun 22, 2005	6.143	6.190	6.131	6.187	308,375	+0.04(+0.66%)
Jun 21, 2005	6.134	6.184	6.112	6.146	368,523	-0.06(-0.91%)
Jun 20, 2005	6.222	6.237	6.175	6.203	497,092	-0.01(-0.10%)
Jun 17, 2005	6.225	6.225	6.175	6.209	442,355	+0.00(+0.05%)
Jun 16, 2005	6.215	6.237	6.143	6.206	393,346	-0.01(-0.20%)
Jun 15, 2005	6.215	6.241	6.212	6.219	406,712	+0.00(+0.05%)
Jun 14, 2005	6.237	6.253	6.206	6.215	460,813	-0.02(-0.30%)
Jun 13, 2005	6.237	6.253	6.209	6.234	421,032	+0.01(+0.15%)
Jun 10, 2005	6.203	6.241	6.190	6.225	318,241	+0.02(+0.35%)
Jun 09, 2005	6.181	6.206	6.143	6.203	386,344	+0.02(+0.36%)
Jun 08, 2005	6.187	6.206	6.171	6.181	367,886	+0.00(+0.00%)
Jun 07, 2005	6.178	6.212	6.149	6.181	341,154	-0.02(-0.35%)
Jun 06, 2005	6.143	6.206	6.137	6.203	277,824	+0.05(+0.82%)
Jun 03, 2005	6.134	6.159	6.099	6.153	378,070	+0.01(+0.15%)
Jun 02, 2005	6.143	6.153	6.112	6.143	268,595	-0.01(-0.15%)

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.