Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.343	6.343	6.255	6.315	447,216	+0.03(+0.50%)
Aug 30, 2005	6.324	6.330	6.239	6.283	417,614	-0.04(-0.60%)
Aug 29, 2005	6.315	6.330	6.283	6.321	352,362	-0.01(-0.15%)
Aug 26, 2005	6.346	6.362	6.312	6.330	418,250	+0.01(+0.15%)
Aug 25, 2005	6.318	6.330	6.299	6.321	471,089	-0.02(-0.30%)
Aug 24, 2005	6.308	6.359	6.293	6.340	364,457	+0.02(+0.35%)
Aug 23, 2005	6.343	6.346	6.283	6.318	406,155	-0.01(-0.20%)
Aug 22, 2005	6.368	6.387	6.315	6.330	415,704	-0.08(-1.23%)
Aug 19, 2005	6.390	6.409	6.352	6.409	498,463	+0.05(+0.79%)
Aug 18, 2005	6.356	6.371	6.330	6.359	611,461	+0.00(+0.00%)
Aug 17, 2005	6.346	6.365	6.318	6.359	419,205	+0.00(+0.00%)
Aug 16, 2005	6.359	6.365	6.343	6.359	413,794	+0.01(+0.10%)
Aug 15, 2005	6.365	6.368	6.330	6.352	285,518	+0.00(+0.00%)
Aug 12, 2005	6.346	6.368	6.330	6.352	217,401	-0.01(-0.10%)
Aug 11, 2005	6.340	6.368	6.305	6.359	318,940	+0.01(+0.15%)
Aug 10, 2005	6.315	6.371	6.315	6.349	293,157	+0.05(+0.75%)
Aug 09, 2005	6.305	6.334	6.290	6.302	364,775	-0.02(-0.30%)
Aug 08, 2005	6.374	6.409	6.290	6.321	424,935	-0.05(-0.84%)
Aug 05, 2005	6.343	6.378	6.315	6.374	290,292	+0.04(+0.59%)
Aug 04, 2005	6.352	6.378	6.321	6.337	320,531	-0.02(-0.30%)
Aug 03, 2005	6.346	6.406	6.334	6.356	418,569	+0.01(+0.15%)
Aug 02, 2005	6.327	6.362	6.312	6.346	469,497	+0.02(+0.28%)
Aug 01, 2005	6.346	6.393	6.318	6.328	396,924	-0.03(-0.53%)
Jul 29, 2005	6.362	6.409	6.305	6.362	493,370	+0.04(+0.70%)
Jul 28, 2005	6.308	6.362	6.296	6.318	448,808	+0.03(+0.40%)
Jul 27, 2005	6.280	6.308	6.274	6.293	345,041	+0.02(+0.30%)
Jul 26, 2005	6.280	6.296	6.261	6.274	440,532	+0.01(+0.10%)
Jul 25, 2005	6.299	6.299	6.258	6.268	432,574	-0.03(-0.50%)
Jul 22, 2005	6.296	6.299	6.261	6.299	360,637	+0.02(+0.25%)
Jul 21, 2005	6.283	6.299	6.252	6.283	383,874	+0.00(+0.00%)
Jul 20, 2005	6.264	6.283	6.252	6.283	472,999	-0.02(-0.25%)
Jul 19, 2005	6.296	6.305	6.268	6.299	417,295	+0.03(+0.45%)
Jul 18, 2005	6.302	6.346	6.271	6.271	406,155	-0.03(-0.45%)
Jul 15, 2005	6.277	6.315	6.264	6.299	328,807	-0.01(-0.10%)
Jul 14, 2005	6.283	6.312	6.261	6.305	432,892	+0.03(+0.40%)
Jul 13, 2005	6.277	6.280	6.252	6.280	335,810	+0.00(+0.05%)
Jul 12, 2005	6.283	6.283	6.252	6.277	407,746	-0.01(-0.10%)
Jul 11, 2005	6.280	6.283	6.252	6.283	361,592	+0.02(+0.30%)
Jul 08, 2005	6.239	6.280	6.220	6.264	377,508	+0.03(+0.40%)
Jul 07, 2005	6.217	6.239	6.183	6.239	285,836	+0.02(+0.35%)
Jul 06, 2005	6.236	6.236	6.205	6.217	484,139	-0.01(-0.20%)
Jul 05, 2005	6.220	6.239	6.198	6.230	305,571	+0.00(+0.00%)
Jul 01, 2005	6.230	6.233	6.176	6.230	209,762	+0.01(+0.15%)
Jun 30, 2005	6.230	6.236	6.192	6.220	422,070	+0.03(+0.46%)
Jun 29, 2005	6.107	6.205	6.107	6.192	314,802	+0.09(+1.44%)
Jun 28, 2005	6.079	6.142	6.057	6.104	415,067	+0.05(+0.78%)
Jun 27, 2005	6.104	6.111	6.035	6.057	607,323	-0.04(-0.72%)
Jun 24, 2005	6.142	6.151	6.079	6.101	320,849	-0.05(-0.77%)
Jun 23, 2005	6.173	6.186	6.126	6.148	532,840	-0.04(-0.61%)
Jun 22, 2005	6.142	6.189	6.129	6.186	308,436	+0.04(+0.66%)
Jun 21, 2005	6.133	6.183	6.111	6.145	368,595	-0.06(-0.91%)
Jun 20, 2005	6.220	6.236	6.173	6.202	497,190	-0.01(-0.10%)
Jun 17, 2005	6.224	6.224	6.173	6.208	442,441	+0.00(+0.05%)
Jun 16, 2005	6.214	6.236	6.142	6.205	393,423	-0.01(-0.20%)
Jun 15, 2005	6.214	6.239	6.211	6.217	406,791	+0.00(+0.05%)
Jun 14, 2005	6.236	6.252	6.205	6.214	460,903	-0.02(-0.30%)
Jun 13, 2005	6.236	6.252	6.208	6.233	421,115	+0.01(+0.15%)
Jun 10, 2005	6.202	6.239	6.189	6.224	318,303	+0.02(+0.35%)
Jun 09, 2005	6.180	6.205	6.142	6.202	386,420	+0.02(+0.36%)
Jun 08, 2005	6.186	6.205	6.170	6.180	367,958	+0.00(+0.00%)
Jun 07, 2005	6.176	6.211	6.148	6.180	341,221	-0.02(-0.35%)
Jun 06, 2005	6.142	6.205	6.136	6.202	277,879	+0.05(+0.82%)
Jun 03, 2005	6.133	6.158	6.098	6.151	378,144	+0.01(+0.15%)
Jun 02, 2005	6.142	6.151	6.111	6.142	268,648	-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.