Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	6.394	6.416	6.390	6.390	70,316	-0.01(-0.14%)
May 28, 2004	6.429	6.437	6.377	6.399	102,930	+0.01(+0.14%)
May 27, 2004	6.303	6.390	6.273	6.390	111,488	+0.07(+1.16%)
May 26, 2004	6.264	6.334	6.247	6.316	74,248	+0.05(+0.76%)
May 25, 2004	6.217	6.286	6.217	6.269	137,626	+0.02(+0.35%)
May 24, 2004	6.156	6.247	6.152	6.247	40,709	+0.10(+1.62%)
May 21, 2004	6.096	6.200	6.096	6.148	116,808	+0.03(+0.57%)
May 20, 2004	6.031	6.113	6.027	6.113	103,855	+0.06(+1.07%)
May 19, 2004	6.031	6.053	6.027	6.048	51,812	-0.02(-0.29%)
May 18, 2004	6.022	6.066	6.022	6.066	81,881	+0.04(+0.65%)
May 17, 2004	6.057	6.096	6.005	6.027	94,834	-0.05(-0.78%)
May 14, 2004	6.009	6.083	5.966	6.074	118,890	+0.07(+1.15%)
May 13, 2004	6.061	6.061	5.966	6.005	159,368	-0.06(-0.93%)
May 12, 2004	6.048	6.074	6.009	6.061	83,963	-0.01(-0.21%)
May 11, 2004	5.880	6.092	5.880	6.074	140,864	+0.16(+2.78%)
May 10, 2004	6.009	6.009	5.910	5.910	171,859	-0.11(-1.80%)
May 07, 2004	6.083	6.087	5.945	6.018	175,097	-0.10(-1.63%)
May 06, 2004	6.161	6.187	6.083	6.117	145,952	-0.06(-0.91%)
May 05, 2004	6.200	6.204	6.143	6.174	170,239	-0.03(-0.42%)
May 04, 2004	6.217	6.247	6.187	6.200	132,537	-0.02(-0.28%)
May 03, 2004	6.226	6.252	6.217	6.217	54,125	-0.02(-0.35%)
Apr 30, 2004	6.187	6.239	6.187	6.239	80,262	+0.03(+0.49%)
Apr 29, 2004	6.247	6.256	6.187	6.208	80,262	-0.03(-0.55%)
Apr 28, 2004	6.204	6.243	6.182	6.243	97,147	+0.05(+0.77%)
Apr 27, 2004	6.247	6.247	6.178	6.195	163,763	-0.05(-0.83%)
Apr 26, 2004	6.239	6.282	6.213	6.247	194,989	+0.01(+0.14%)
Apr 23, 2004	6.200	6.247	6.195	6.239	136,238	-0.00(-0.07%)
Apr 22, 2004	6.174	6.247	6.174	6.243	128,605	+0.04(+0.63%)
Apr 21, 2004	6.226	6.226	6.156	6.204	162,375	-0.04(-0.69%)
Apr 20, 2004	6.269	6.290	6.247	6.247	55,281	-0.06(-1.03%)
Apr 19, 2004	6.312	6.347	6.282	6.312	122,591	-0.02(-0.34%)
Apr 16, 2004	6.260	6.334	6.260	6.334	93,215	+0.10(+1.52%)
Apr 15, 2004	6.204	6.277	6.200	6.239	155,205	+0.00(+0.07%)
Apr 14, 2004	6.312	6.312	6.204	6.234	192,445	-0.14(-2.17%)
Apr 13, 2004	6.481	6.481	6.338	6.373	231,304	-0.15(-2.32%)
Apr 12, 2004	6.554	6.563	6.494	6.524	74,711	-0.02(-0.26%)
Apr 08, 2004	6.597	6.597	6.533	6.541	92,059	-0.01(-0.20%)
Apr 07, 2004	6.502	6.567	6.502	6.554	76,099	+0.05(+0.73%)
Apr 06, 2004	6.550	6.567	6.502	6.507	71,241	-0.06(-0.92%)
Apr 05, 2004	6.701	6.701	6.528	6.567	230,610	-0.17(-2.50%)
Apr 02, 2004	6.796	6.818	6.727	6.736	178,798	-0.13(-1.95%)

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.