Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.893	6.905	6.828	6.868	2,769,819	-0.01(-0.15%)
Jun 29, 2004	6.982	6.984	6.879	6.879	4,260,940	-0.10(-1.49%)
Jun 28, 2004	7.051	7.054	6.978	6.982	1,892,709	-0.03(-0.47%)
Jun 25, 2004	6.917	7.050	6.894	7.015	3,051,313	+0.09(+1.35%)
Jun 24, 2004	6.939	6.965	6.897	6.922	2,822,925	-0.00(-0.06%)
Jun 23, 2004	6.881	6.946	6.873	6.926	2,958,292	+0.04(+0.65%)
Jun 22, 2004	6.922	6.923	6.851	6.881	3,786,461	-0.06(-0.93%)
Jun 21, 2004	6.894	6.994	6.889	6.946	4,988,798	+0.08(+1.17%)
Jun 18, 2004	6.835	6.893	6.806	6.866	3,529,610	+0.03(+0.38%)
Jun 17, 2004	6.772	6.915	6.742	6.840	3,732,314	+0.07(+1.00%)
Jun 16, 2004	6.716	6.803	6.709	6.772	2,563,992	+0.06(+0.84%)
Jun 15, 2004	6.737	6.791	6.698	6.716	3,963,132	+0.06(+0.91%)
Jun 14, 2004	6.792	6.792	6.634	6.655	4,528,203	-0.14(-2.01%)
Jun 10, 2004	6.770	6.843	6.727	6.792	4,187,703	+0.05(+0.68%)
Jun 09, 2004	6.806	6.834	6.743	6.746	3,073,874	-0.09(-1.37%)
Jun 08, 2004	6.850	6.851	6.743	6.840	4,137,374	-0.02(-0.36%)
Jun 07, 2004	6.802	6.867	6.795	6.864	3,519,197	+0.08(+1.17%)
Jun 04, 2004	6.814	6.834	6.742	6.785	4,179,025	+0.03(+0.38%)
Jun 03, 2004	6.876	6.876	6.753	6.759	6,992,926	-0.13(-1.82%)
Jun 02, 2004	6.933	6.952	6.868	6.884	4,083,574	-0.05(-0.69%)
Jun 01, 2004	6.987	7.007	6.897	6.932	3,360,922	-0.11(-1.49%)
May 28, 2004	7.015	7.048	7.010	7.037	1,748,665	+0.02(+0.25%)
May 27, 2004	7.056	7.076	6.991	7.020	2,387,667	+0.01(+0.16%)
May 26, 2004	6.897	7.033	6.879	7.008	3,310,593	+0.08(+1.21%)
May 25, 2004	6.796	6.945	6.756	6.925	2,993,695	+0.12(+1.80%)
May 24, 2004	6.786	6.821	6.737	6.802	2,660,484	+0.03(+0.47%)
May 21, 2004	6.742	6.806	6.740	6.770	3,085,329	+0.04(+0.62%)
May 20, 2004	6.733	6.752	6.690	6.729	3,586,534	-0.01(-0.09%)
May 19, 2004	6.698	6.799	6.698	6.734	5,548,316	+0.10(+1.45%)
May 18, 2004	6.528	6.661	6.526	6.638	3,027,711	+0.12(+1.83%)
May 17, 2004	6.540	6.560	6.497	6.518	2,974,605	-0.05(-0.70%)
May 14, 2004	6.497	6.596	6.497	6.564	2,597,660	+0.05(+0.82%)
May 13, 2004	6.569	6.579	6.501	6.511	5,245,649	-0.13(-1.95%)
May 12, 2004	6.511	6.641	6.422	6.641	7,882,184	+0.10(+1.59%)
May 11, 2004	6.454	6.590	6.452	6.537	4,332,094	+0.08(+1.29%)
May 10, 2004	6.420	6.491	6.361	6.454	5,133,190	+0.00(+0.07%)
May 07, 2004	6.569	6.612	6.448	6.449	4,491,064	-0.17(-2.63%)
May 06, 2004	6.603	6.675	6.592	6.624	2,928,094	+0.02(+0.33%)
May 05, 2004	6.655	6.670	6.564	6.602	3,902,391	-0.06(-0.91%)
May 04, 2004	6.580	6.719	6.556	6.662	4,761,104	+0.06(+0.92%)
May 03, 2004	6.540	6.625	6.490	6.602	5,377,892	+0.10(+1.60%)
Apr 30, 2004	6.626	6.641	6.459	6.498	7,346,616	+0.02(+0.36%)
Apr 29, 2004	6.497	6.514	6.410	6.475	4,504,948	-0.01(-0.09%)
Apr 28, 2004	6.605	6.621	6.481	6.481	4,040,881	-0.18(-2.77%)
Apr 27, 2004	6.763	6.782	6.660	6.665	2,482,424	-0.07(-1.01%)
Apr 26, 2004	6.778	6.805	6.717	6.733	2,004,127	-0.05(-0.76%)
Apr 23, 2004	6.881	6.922	6.729	6.785	3,296,362	-0.10(-1.40%)
Apr 22, 2004	6.648	6.968	6.641	6.881	5,807,596	+0.26(+3.94%)
Apr 21, 2004	6.608	6.648	6.544	6.621	3,085,329	+0.00(+0.02%)
Apr 20, 2004	6.694	6.759	6.619	6.619	3,263,388	-0.08(-1.14%)
Apr 19, 2004	6.749	6.778	6.684	6.696	5,714,574	-0.06(-0.90%)
Apr 16, 2004	6.857	6.857	6.662	6.756	5,815,232	-0.07(-1.05%)
Apr 15, 2004	6.799	6.838	6.746	6.828	5,015,872	+0.05(+0.68%)
Apr 14, 2004	6.857	6.893	6.732	6.782	5,575,736	-0.12(-1.75%)
Apr 13, 2004	6.951	6.987	6.871	6.903	4,250,874	-0.01(-0.17%)
Apr 12, 2004	7.023	7.037	6.864	6.915	5,789,547	-0.11(-1.54%)
Apr 08, 2004	7.066	7.116	7.007	7.023	3,884,689	-0.02(-0.33%)
Apr 07, 2004	7.056	7.082	7.010	7.046	5,118,612	+0.00(+0.02%)
Apr 06, 2004	7.023	7.167	7.021	7.044	5,432,386	+0.02(+0.31%)
Apr 05, 2004	7.044	7.095	7.008	7.023	7,394,515	-0.04(-0.59%)
Apr 02, 2004	7.069	7.105	7.002	7.064	6,737,464	-0.00(-0.06%)

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.