Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.622	6.627	6.611	6.611	12,662	-0.01(-0.15%)
Jun 29, 2004	6.570	6.622	6.570	6.622	9,351	+0.03(+0.39%)
Jun 28, 2004	6.622	6.622	6.550	6.596	11,883	+0.01(+0.08%)
Jun 25, 2004	6.565	6.591	6.555	6.591	17,338	+0.02(+0.31%)
Jun 24, 2004	6.611	6.611	6.565	6.570	25,325	-0.01(-0.08%)
Jun 23, 2004	6.570	6.632	6.555	6.576	45,781	-0.02(-0.31%)
Jun 22, 2004	6.606	6.622	6.596	6.596	5,844	-0.03(-0.46%)
Jun 21, 2004	6.581	6.627	6.581	6.627	39,936	+0.06(+0.94%)
Jun 18, 2004	6.565	6.565	6.565	6.565	1,948	-0.04(-0.54%)
Jun 17, 2004	6.570	6.601	6.524	6.601	23,961	+0.04(+0.63%)
Jun 16, 2004	6.586	6.591	6.560	6.560	30,001	-0.05(-0.78%)
Jun 15, 2004	6.611	6.632	6.591	6.611	17,727	+0.03(+0.39%)
Jun 14, 2004	6.596	6.642	6.586	6.586	10,130	-0.09(-1.38%)
Jun 10, 2004	6.647	6.709	6.632	6.678	22,403	+0.03(+0.46%)
Jun 09, 2004	6.647	6.673	6.627	6.647	10,130	-0.01(-0.15%)
Jun 08, 2004	6.694	6.699	6.647	6.658	34,871	-0.03(-0.46%)
Jun 07, 2004	6.668	6.688	6.668	6.688	9,545	+0.03(+0.46%)
Jun 04, 2004	6.658	6.658	6.632	6.658	8,376	+0.00(+0.00%)
Jun 03, 2004	6.632	6.663	6.632	6.658	5,844	+0.06(+0.86%)
Jun 02, 2004	6.632	6.632	6.601	6.601	26,104	+0.00(+0.00%)
Jun 01, 2004	6.617	6.632	6.576	6.601	72,470	+0.04(+0.55%)
May 28, 2004	6.622	6.622	6.565	6.565	28,247	-0.03(-0.47%)
May 27, 2004	6.581	6.606	6.581	6.596	45,391	+0.01(+0.08%)
May 26, 2004	6.570	6.601	6.570	6.591	24,351	+0.03(+0.47%)
May 25, 2004	6.550	6.581	6.534	6.560	38,962	-0.01(-0.16%)
May 24, 2004	6.576	6.581	6.560	6.570	26,299	+0.00(+0.00%)
May 21, 2004	6.591	6.591	6.570	6.570	47,923	-0.03(-0.39%)
May 20, 2004	6.596	6.596	6.581	6.596	9,740	+0.02(+0.23%)
May 19, 2004	6.550	6.581	6.550	6.581	16,559	+0.02(+0.31%)
May 18, 2004	6.483	6.560	6.483	6.560	26,884	+0.03(+0.39%)
May 17, 2004	6.488	6.534	6.488	6.534	8,376	+0.04(+0.63%)
May 14, 2004	6.468	6.493	6.370	6.493	51,820	-0.03(-0.39%)
May 13, 2004	6.529	6.555	6.509	6.519	20,260	-0.05(-0.70%)
May 12, 2004	6.437	6.565	6.432	6.565	31,170	+0.09(+1.35%)
May 11, 2004	6.442	6.493	6.401	6.478	52,599	+0.02(+0.24%)
May 10, 2004	6.514	6.514	6.447	6.463	49,872	-0.02(-0.32%)
May 07, 2004	6.560	6.576	6.483	6.483	53,768	-0.12(-1.86%)
May 06, 2004	6.658	6.658	6.570	6.606	19,481	-0.09(-1.30%)
May 05, 2004	6.719	6.719	6.694	6.694	5,844	-0.03(-0.38%)
May 04, 2004	6.678	6.719	6.653	6.719	19,091	+0.04(+0.61%)
May 03, 2004	6.647	6.678	6.637	6.678	16,948	+0.03(+0.46%)
Apr 30, 2004	6.653	6.673	6.632	6.647	15,195	+0.02(+0.31%)
Apr 29, 2004	6.663	6.673	6.576	6.627	62,340	-0.08(-1.22%)
Apr 28, 2004	6.709	6.709	6.673	6.709	26,299	+0.01(+0.08%)
Apr 27, 2004	6.709	6.714	6.699	6.704	46,170	+0.00(+0.00%)
Apr 26, 2004	6.683	6.704	6.683	6.704	37,404	+0.00(+0.00%)
Apr 23, 2004	6.801	6.801	6.699	6.704	35,845	-0.16(-2.32%)
Apr 22, 2004	6.801	6.878	6.786	6.863	22,013	+0.07(+0.98%)
Apr 21, 2004	6.878	6.878	6.745	6.796	41,884	-0.13(-1.93%)
Apr 20, 2004	6.909	6.940	6.909	6.930	6,623	+0.00(+0.00%)
Apr 19, 2004	6.930	6.930	6.904	6.930	5,844	-0.06(-0.81%)
Apr 16, 2004	6.817	6.986	6.817	6.986	34,287	+0.15(+2.18%)
Apr 15, 2004	6.878	6.878	6.827	6.837	39,936	-0.04(-0.60%)
Apr 14, 2004	6.971	6.971	6.878	6.878	19,481	-0.14(-2.05%)
Apr 13, 2004	7.053	7.058	7.022	7.022	15,585	-0.15(-2.08%)
Apr 12, 2004	7.145	7.171	7.094	7.171	37,404	+0.04(+0.50%)
Apr 08, 2004	7.079	7.135	7.079	7.135	15,974	+0.07(+1.02%)
Apr 07, 2004	7.017	7.109	7.007	7.063	32,144	-0.01(-0.07%)
Apr 06, 2004	7.217	7.217	7.058	7.068	57,664	-0.20(-2.75%)
Apr 05, 2004	7.387	7.387	7.269	7.269	21,624	-0.23(-3.01%)
Apr 02, 2004	7.469	7.494	7.453	7.494	16,169	+0.02(+0.27%)

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.