Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.779	6.788	6.710	6.766	92,984	+0.01(+0.13%)
Aug 30, 2004	6.744	6.766	6.736	6.757	55,975	+0.00(+0.00%)
Aug 27, 2004	6.744	6.775	6.731	6.757	40,709	+0.03(+0.45%)
Aug 26, 2004	6.701	6.749	6.688	6.727	45,104	+0.04(+0.65%)
Aug 25, 2004	6.692	6.697	6.649	6.684	43,947	+0.03(+0.45%)
Aug 24, 2004	6.697	6.697	6.654	6.654	66,384	-0.02(-0.32%)
Aug 23, 2004	6.718	6.718	6.667	6.675	21,742	-0.03(-0.52%)
Aug 20, 2004	6.688	6.710	6.667	6.710	27,756	+0.03(+0.45%)
Aug 19, 2004	6.667	6.684	6.654	6.680	15,728	+0.03(+0.52%)
Aug 18, 2004	6.623	6.680	6.623	6.645	65,459	+0.00(+0.07%)
Aug 17, 2004	6.610	6.654	6.610	6.641	42,328	+0.02(+0.33%)
Aug 16, 2004	6.649	6.671	6.615	6.619	73,092	-0.01(-0.20%)
Aug 13, 2004	6.602	6.697	6.602	6.632	96,916	+0.02(+0.33%)
Aug 12, 2004	6.641	6.645	6.606	6.610	55,281	-0.05(-0.71%)
Aug 11, 2004	6.649	6.671	6.641	6.658	40,709	+0.01(+0.13%)
Aug 10, 2004	6.628	6.667	6.628	6.649	42,559	+0.03(+0.39%)
Aug 09, 2004	6.632	6.649	6.606	6.623	54,587	-0.01(-0.13%)
Aug 06, 2004	6.623	6.658	6.602	6.632	37,933	+0.04(+0.59%)
Aug 05, 2004	6.602	6.602	6.567	6.593	43,253	-0.02(-0.26%)
Aug 04, 2004	6.615	6.628	6.602	6.610	38,859	+0.00(+0.00%)
Aug 03, 2004	6.520	6.615	6.520	6.610	49,499	+0.05(+0.72%)
Aug 02, 2004	6.528	6.567	6.507	6.563	49,036	+0.06(+0.93%)
Jul 30, 2004	6.476	6.515	6.476	6.502	37,471	+0.03(+0.40%)
Jul 29, 2004	6.450	6.481	6.442	6.476	49,499	+0.03(+0.40%)
Jul 28, 2004	6.437	6.450	6.420	6.450	26,831	+0.02(+0.34%)
Jul 27, 2004	6.476	6.476	6.416	6.429	86,739	-0.03(-0.40%)
Jul 26, 2004	6.455	6.472	6.450	6.455	57,363	+0.02(+0.34%)
Jul 23, 2004	6.468	6.468	6.429	6.433	47,186	-0.03(-0.47%)
Jul 22, 2004	6.437	6.463	6.429	6.463	17,347	+0.04(+0.61%)
Jul 21, 2004	6.429	6.429	6.394	6.424	106,631	+0.01(+0.20%)
Jul 20, 2004	6.437	6.468	6.411	6.411	145,259	-0.03(-0.40%)
Jul 19, 2004	6.429	6.437	6.394	6.437	64,302	+0.03(+0.54%)
Jul 16, 2004	6.381	6.403	6.377	6.403	29,144	+0.05(+0.82%)
Jul 15, 2004	6.411	6.416	6.342	6.351	80,956	-0.05(-0.74%)
Jul 14, 2004	6.403	6.411	6.368	6.399	95,066	+0.00(+0.00%)
Jul 13, 2004	6.364	6.399	6.364	6.399	31,226	-0.05(-0.80%)
Jul 12, 2004	6.450	6.450	6.416	6.450	66,153	+0.01(+0.13%)
Jul 09, 2004	6.424	6.442	6.420	6.442	132,306	+0.01(+0.13%)
Jul 08, 2004	6.399	6.433	6.399	6.433	49,730	+0.05(+0.74%)
Jul 07, 2004	6.386	6.411	6.373	6.386	57,826	+0.02(+0.34%)
Jul 06, 2004	6.316	6.394	6.316	6.364	64,302	-0.02(-0.27%)
Jul 02, 2004	6.312	6.381	6.312	6.381	77,486	+0.07(+1.17%)
Jul 01, 2004	6.200	6.312	6.200	6.308	99,460	+0.11(+1.74%)
Jun 30, 2004	6.148	6.200	6.139	6.200	178,566	+0.04(+0.70%)
Jun 29, 2004	6.195	6.195	6.139	6.156	101,542	-0.04(-0.70%)
Jun 28, 2004	6.226	6.243	6.200	6.200	70,547	-0.01(-0.14%)
Jun 25, 2004	6.247	6.247	6.204	6.208	72,166	-0.04(-0.62%)
Jun 24, 2004	6.226	6.247	6.217	6.247	43,716	+0.05(+0.84%)
Jun 23, 2004	6.226	6.226	6.161	6.195	80,956	-0.02(-0.28%)
Jun 22, 2004	6.204	6.230	6.161	6.213	109,869	+0.01(+0.14%)
Jun 21, 2004	6.187	6.221	6.161	6.204	62,452	+0.02(+0.28%)
Jun 18, 2004	6.156	6.187	6.143	6.187	55,050	+0.03(+0.56%)
Jun 17, 2004	6.143	6.174	6.139	6.152	113,570	-0.02(-0.35%)
Jun 16, 2004	6.204	6.204	6.143	6.174	125,135	-0.03(-0.42%)
Jun 15, 2004	6.174	6.226	6.148	6.200	94,140	+0.02(+0.28%)
Jun 14, 2004	6.230	6.234	6.156	6.182	94,603	-0.03(-0.56%)
Jun 10, 2004	6.247	6.269	6.217	6.217	89,514	-0.08(-1.30%)
Jun 09, 2004	6.321	6.334	6.286	6.299	78,412	-0.02(-0.27%)
Jun 08, 2004	6.351	6.351	6.312	6.316	68,928	+0.00(+0.00%)
Jun 07, 2004	6.351	6.351	6.312	6.316	61,758	-0.02(-0.34%)
Jun 04, 2004	6.334	6.347	6.277	6.338	95,066	+0.03(+0.55%)
Jun 03, 2004	6.399	6.403	6.269	6.303	111,951	-0.09(-1.42%)
Jun 02, 2004	6.399	6.399	6.381	6.394	79,106	+0.00(+0.07%)

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.