Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.374	6.379	6.342	6.356	129,465	-0.02(-0.36%)
Aug 30, 2005	6.388	6.420	6.362	6.379	92,475	+0.01(+0.22%)
Aug 29, 2005	6.351	6.430	6.342	6.365	103,355	+0.02(+0.36%)
Aug 26, 2005	6.379	6.384	6.338	6.342	63,536	-0.04(-0.58%)
Aug 25, 2005	6.411	6.420	6.347	6.379	89,211	+0.01(+0.14%)
Aug 24, 2005	6.370	6.388	6.351	6.370	76,591	-0.02(-0.29%)
Aug 23, 2005	6.347	6.388	6.347	6.388	51,786	+0.04(+0.65%)
Aug 22, 2005	6.384	6.388	6.347	6.347	46,781	-0.03(-0.50%)
Aug 19, 2005	6.319	6.384	6.305	6.379	50,045	+0.06(+0.95%)
Aug 18, 2005	6.351	6.439	6.319	6.319	44,823	-0.01(-0.22%)
Aug 17, 2005	6.282	6.333	6.282	6.333	67,887	+0.02(+0.36%)
Aug 16, 2005	6.296	6.338	6.296	6.310	53,091	+0.00(+0.00%)
Aug 15, 2005	6.282	6.338	6.282	6.310	49,610	-0.00(-0.07%)
Aug 12, 2005	6.305	6.315	6.209	6.315	68,105	+0.02(+0.29%)
Aug 11, 2005	6.278	6.296	6.250	6.296	47,434	+0.02(+0.37%)
Aug 10, 2005	6.287	6.292	6.237	6.273	31,985	-0.01(-0.22%)
Aug 09, 2005	6.241	6.287	6.214	6.287	112,929	+0.07(+1.11%)
Aug 08, 2005	6.264	6.310	6.218	6.218	50,045	-0.05(-0.81%)
Aug 05, 2005	6.282	6.319	6.264	6.269	52,221	-0.06(-0.94%)
Aug 04, 2005	6.333	6.351	6.301	6.328	15,231	+0.02(+0.29%)
Aug 03, 2005	6.301	6.347	6.301	6.310	48,957	-0.01(-0.22%)
Aug 02, 2005	6.269	6.342	6.259	6.324	100,961	+0.03(+0.44%)
Aug 01, 2005	6.365	6.374	6.296	6.296	61,360	-0.07(-1.08%)
Jul 29, 2005	6.342	6.374	6.342	6.365	46,999	+0.00(+0.07%)
Jul 28, 2005	6.333	6.392	6.301	6.361	67,670	+0.05(+0.80%)
Jul 27, 2005	6.296	6.342	6.204	6.310	58,314	+0.00(+0.07%)
Jul 26, 2005	6.319	6.342	6.301	6.305	42,647	+0.02(+0.37%)
Jul 25, 2005	6.282	6.315	6.273	6.282	73,762	+0.02(+0.29%)
Jul 22, 2005	6.237	6.273	6.232	6.264	68,540	+0.04(+0.66%)
Jul 21, 2005	6.241	6.255	6.209	6.223	42,865	-0.02(-0.29%)
Jul 20, 2005	6.223	6.241	6.191	6.241	49,392	+0.01(+0.15%)
Jul 19, 2005	6.195	6.232	6.186	6.232	51,351	+0.05(+0.82%)
Jul 18, 2005	6.282	6.282	6.172	6.181	76,591	-0.09(-1.39%)
Jul 15, 2005	6.282	6.305	6.269	6.269	31,768	-0.03(-0.44%)
Jul 14, 2005	6.310	6.315	6.223	6.296	64,841	+0.01(+0.22%)
Jul 13, 2005	6.273	6.315	6.273	6.282	99,438	+0.01(+0.15%)
Jul 12, 2005	6.365	6.365	6.227	6.273	145,785	-0.11(-1.73%)
Jul 11, 2005	6.384	6.388	6.296	6.384	70,281	+0.00(+0.00%)
Jul 08, 2005	6.338	6.411	6.333	6.384	69,628	+0.06(+1.02%)
Jul 07, 2005	6.296	6.324	6.292	6.319	80,943	+0.01(+0.15%)
Jul 06, 2005	6.250	6.310	6.241	6.310	80,072	+0.06(+1.03%)
Jul 05, 2005	6.223	6.246	6.195	6.246	127,072	-0.00(-0.07%)
Jul 01, 2005	6.269	6.269	6.223	6.250	99,438	-0.01(-0.15%)
Jun 30, 2005	6.214	6.259	6.204	6.259	189,303	+0.05(+0.74%)
Jun 29, 2005	6.200	6.241	6.168	6.214	104,660	+0.03(+0.52%)
Jun 28, 2005	6.168	6.191	6.140	6.181	65,059	+0.01(+0.22%)
Jun 27, 2005	6.186	6.191	6.145	6.168	62,883	-0.01(-0.22%)
Jun 24, 2005	6.195	6.204	6.108	6.181	106,401	+0.02(+0.30%)
Jun 23, 2005	6.195	6.195	6.122	6.163	33,508	-0.03(-0.52%)
Jun 22, 2005	6.135	6.204	6.135	6.195	57,878	+0.04(+0.60%)
Jun 21, 2005	6.154	6.168	6.145	6.158	35,684	+0.02(+0.37%)
Jun 20, 2005	6.117	6.204	6.117	6.135	110,753	-0.00(-0.06%)
Jun 17, 2005	6.149	6.154	6.126	6.139	58,749	-0.01(-0.09%)
Jun 16, 2005	6.158	6.168	6.117	6.145	56,138	-0.01(-0.15%)
Jun 15, 2005	6.112	6.154	6.104	6.154	41,777	+0.03(+0.45%)
Jun 14, 2005	6.108	6.131	6.108	6.126	61,577	+0.02(+0.38%)
Jun 13, 2005	6.112	6.140	6.076	6.103	149,701	-0.02(-0.38%)
Jun 10, 2005	6.158	6.158	6.112	6.126	69,846	-0.06(-0.97%)
Jun 09, 2005	6.149	6.209	6.126	6.186	100,091	+0.06(+0.98%)
Jun 08, 2005	6.163	6.163	6.066	6.126	140,345	-0.04(-0.60%)
Jun 07, 2005	6.158	6.204	6.135	6.163	100,526	+0.03(+0.52%)
Jun 06, 2005	6.122	6.158	6.117	6.131	52,656	+0.01(+0.23%)
Jun 03, 2005	6.145	6.195	6.089	6.117	122,720	-0.03(-0.45%)
Jun 02, 2005	6.140	6.154	6.108	6.145	96,827	-0.04(-0.67%)

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.