Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.695	6.695	6.674	6.676	21,753	-0.02(-0.32%)
Aug 30, 2004	6.717	6.717	6.679	6.698	138,471	-0.02(-0.25%)
Aug 27, 2004	6.686	6.731	6.684	6.715	103,330	+0.03(+0.50%)
Aug 26, 2004	6.645	6.684	6.636	6.681	57,731	+0.02(+0.25%)
Aug 25, 2004	6.693	6.705	6.645	6.664	67,771	-0.11(-1.55%)
Aug 24, 2004	6.729	6.789	6.729	6.770	43,507	+0.04(+0.60%)
Aug 23, 2004	6.784	6.796	6.729	6.729	38,069	-0.05(-0.81%)
Aug 20, 2004	6.793	6.813	6.760	6.784	28,447	-0.02(-0.35%)
Aug 19, 2004	6.805	6.808	6.765	6.808	23,008	+0.03(+0.39%)
Aug 18, 2004	6.765	6.808	6.750	6.782	25,100	+0.00(+0.04%)
Aug 17, 2004	6.657	6.779	6.657	6.779	24,263	+0.13(+1.98%)
Aug 16, 2004	6.636	6.738	6.636	6.648	29,702	+0.02(+0.32%)
Aug 13, 2004	6.566	6.636	6.502	6.626	85,760	+0.05(+0.76%)
Aug 12, 2004	6.619	6.621	6.559	6.576	51,456	-0.05(-0.79%)
Aug 11, 2004	6.609	6.633	6.607	6.629	46,436	+0.01(+0.11%)
Aug 10, 2004	6.631	6.631	6.588	6.621	51,456	+0.05(+0.76%)
Aug 09, 2004	6.564	6.650	6.502	6.571	56,058	-0.00(-0.07%)
Aug 06, 2004	6.968	6.968	6.574	6.576	345,551	-0.41(-5.88%)
Aug 05, 2004	7.087	7.095	6.982	6.987	53,966	-0.09(-1.25%)
Aug 04, 2004	7.040	7.171	7.001	7.076	96,218	+0.06(+0.85%)
Aug 03, 2004	7.028	7.044	6.970	7.016	50,201	-0.04(-0.51%)
Aug 02, 2004	7.011	7.121	6.951	7.052	55,221	-0.02(-0.27%)
Jul 30, 2004	7.087	7.119	7.018	7.071	38,069	+0.01(+0.10%)
Jul 29, 2004	6.920	7.114	6.868	7.064	95,382	+0.17(+2.46%)
Jul 28, 2004	6.942	6.942	6.813	6.894	149,766	-0.04(-0.55%)
Jul 27, 2004	6.932	6.985	6.858	6.932	74,883	-0.02(-0.28%)
Jul 26, 2004	6.992	7.018	6.911	6.951	145,165	+0.01(+0.21%)
Jul 23, 2004	6.934	6.980	6.925	6.937	24,682	+0.00(+0.00%)
Jul 22, 2004	7.119	7.119	6.934	6.937	94,127	-0.16(-2.22%)
Jul 21, 2004	7.095	7.159	7.083	7.095	116,717	+0.02(+0.27%)
Jul 20, 2004	7.016	7.159	6.968	7.076	85,760	+0.04(+0.51%)
Jul 19, 2004	7.099	7.107	7.016	7.040	44,762	-0.03(-0.37%)
Jul 16, 2004	7.064	7.097	7.052	7.066	33,049	+0.00(+0.07%)
Jul 15, 2004	7.150	7.150	7.052	7.061	140,145	-0.11(-1.53%)
Jul 14, 2004	7.138	7.231	7.076	7.171	39,324	+0.02(+0.30%)
Jul 13, 2004	7.135	7.224	7.119	7.150	57,313	+0.01(+0.13%)
Jul 12, 2004	7.157	7.157	7.135	7.140	112,116	+0.00(+0.03%)
Jul 09, 2004	7.171	7.171	7.068	7.138	66,098	-0.04(-0.50%)
Jul 08, 2004	7.174	7.207	7.135	7.174	155,623	+0.02(+0.33%)
Jul 07, 2004	7.169	7.255	7.147	7.150	301,625	+0.02(+0.34%)
Jul 06, 2004	6.968	7.176	6.968	7.126	212,100	+0.18(+2.65%)
Jul 02, 2004	6.980	6.980	6.908	6.942	82,831	-0.01(-0.21%)
Jul 01, 2004	6.982	6.992	6.946	6.956	183,234	-0.00(-0.03%)
Jun 30, 2004	6.932	6.968	6.908	6.958	218,793	+0.09(+1.25%)
Jun 29, 2004	6.774	6.908	6.765	6.872	355,173	+0.16(+2.35%)
Jun 28, 2004	6.574	6.765	6.574	6.715	112,534	+0.16(+2.41%)
Jun 25, 2004	6.456	6.562	6.454	6.557	103,749	+0.10(+1.56%)
Jun 24, 2004	6.387	6.540	6.382	6.456	153,950	+0.05(+0.86%)
Jun 23, 2004	6.358	6.406	6.358	6.401	135,961	+0.04(+0.64%)
Jun 22, 2004	6.378	6.378	6.344	6.361	34,304	-0.00(-0.04%)
Jun 21, 2004	6.358	6.397	6.335	6.363	139,726	+0.00(+0.08%)
Jun 18, 2004	6.397	6.425	6.327	6.358	414,578	-0.06(-0.97%)
Jun 17, 2004	6.430	6.452	6.373	6.421	133,451	-0.02(-0.33%)
Jun 16, 2004	6.311	6.442	6.311	6.442	172,775	+0.12(+1.93%)
Jun 15, 2004	6.251	6.320	6.251	6.320	51,456	+0.10(+1.58%)
Jun 14, 2004	6.239	6.275	6.205	6.222	102,912	-0.03(-0.46%)
Jun 10, 2004	6.244	6.275	6.201	6.251	43,926	+0.03(+0.50%)
Jun 09, 2004	6.332	6.332	6.215	6.220	39,324	-0.11(-1.74%)
Jun 08, 2004	6.358	6.440	6.263	6.330	107,095	-0.00(-0.08%)
Jun 07, 2004	6.301	6.385	6.299	6.335	68,608	+0.06(+0.91%)
Jun 04, 2004	6.227	6.346	6.227	6.277	56,476	+0.03(+0.42%)
Jun 03, 2004	6.282	6.335	6.196	6.251	111,697	-0.05(-0.76%)
Jun 02, 2004	6.335	6.382	6.280	6.299	131,778	-0.05(-0.83%)

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.