Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.333	6.344	6.278	6.311	262,166	-0.03(-0.53%)
Jul 29, 2004	6.328	6.383	6.289	6.344	378,066	+0.00(+0.00%)
Jul 28, 2004	6.339	6.383	6.227	6.344	774,100	+0.04(+0.62%)
Jul 27, 2004	6.244	6.322	6.233	6.305	547,512	+0.14(+2.26%)
Jul 26, 2004	6.233	6.250	6.144	6.166	387,409	-0.07(-1.07%)
Jul 23, 2004	6.272	6.283	6.205	6.233	2,183,582	-0.15(-2.35%)
Jul 22, 2004	6.378	6.411	6.300	6.383	551,825	-0.03(-0.52%)
Jul 21, 2004	6.500	6.561	6.417	6.417	1,277,949	+0.03(+0.52%)
Jul 20, 2004	6.333	6.400	6.305	6.383	887,844	+0.03(+0.53%)
Jul 19, 2004	6.278	6.367	6.261	6.350	801,413	+0.01(+0.09%)
Jul 16, 2004	6.444	6.450	6.328	6.344	387,230	+0.03(+0.44%)
Jul 15, 2004	6.406	6.417	6.289	6.316	491,988	-0.13(-2.07%)
Jul 14, 2004	6.406	6.506	6.400	6.450	299,002	-0.06(-0.94%)
Jul 13, 2004	6.517	6.528	6.456	6.511	635,919	-0.06(-0.85%)
Jul 12, 2004	6.545	6.578	6.522	6.567	336,917	+0.01(+0.08%)
Jul 09, 2004	6.511	6.584	6.495	6.561	552,723	+0.09(+1.38%)
Jul 08, 2004	6.517	6.539	6.467	6.472	569,075	-0.09(-1.44%)
Jul 07, 2004	6.539	6.600	6.522	6.567	319,487	+0.02(+0.34%)
Jul 06, 2004	6.567	6.567	6.511	6.545	829,984	-0.27(-3.92%)
Jul 02, 2004	6.801	6.840	6.762	6.812	502,770	+0.06(+0.91%)
Jul 01, 2004	6.862	6.867	6.706	6.751	714,444	+0.01(+0.08%)
Jun 30, 2004	6.812	6.834	6.673	6.745	582,192	+0.06(+0.92%)
Jun 29, 2004	6.667	6.717	6.656	6.684	327,213	+0.00(+0.00%)
Jun 28, 2004	6.778	6.795	6.645	6.684	604,833	+0.10(+1.52%)
Jun 25, 2004	6.606	6.645	6.567	6.584	571,052	+0.02(+0.25%)
Jun 24, 2004	6.528	6.628	6.506	6.567	558,114	+0.11(+1.72%)
Jun 23, 2004	6.428	6.495	6.344	6.456	1,168,518	-0.04(-0.60%)
Jun 22, 2004	6.461	6.534	6.411	6.495	562,786	-0.03(-0.51%)
Jun 21, 2004	6.584	6.611	6.522	6.528	337,995	-0.03(-0.42%)
Jun 18, 2004	6.528	6.595	6.506	6.556	260,728	-0.06(-0.93%)
Jun 17, 2004	6.572	6.639	6.517	6.617	378,605	+0.01(+0.17%)
Jun 16, 2004	6.656	6.656	6.584	6.606	336,917	-0.05(-0.75%)
Jun 15, 2004	6.634	6.717	6.611	6.656	575,185	+0.14(+2.22%)
Jun 14, 2004	6.556	6.556	6.483	6.511	765,835	-0.28(-4.10%)
Jun 10, 2004	6.745	6.801	6.723	6.790	607,349	+0.14(+2.09%)
Jun 09, 2004	6.767	6.773	6.650	6.650	547,153	-0.25(-3.63%)
Jun 08, 2004	6.834	6.940	6.823	6.901	602,318	-0.16(-2.29%)
Jun 07, 2004	7.018	7.068	6.956	7.062	691,803	+0.21(+3.00%)
Jun 04, 2004	6.812	6.906	6.806	6.856	536,012	+0.14(+2.16%)
Jun 03, 2004	6.712	6.756	6.662	6.712	454,793	+0.01(+0.08%)
Jun 02, 2004	6.645	6.734	6.628	6.706	498,457	+0.11(+1.69%)
Jun 01, 2004	6.578	6.595	6.500	6.595	425,863	-0.12(-1.82%)
May 28, 2004	6.717	6.739	6.656	6.717	227,845	-0.06(-0.82%)
May 27, 2004	6.734	6.801	6.706	6.773	685,873	+0.19(+2.96%)
May 26, 2004	6.584	6.611	6.495	6.578	602,497	-0.06(-0.84%)
May 25, 2004	6.444	6.639	6.433	6.634	1,118,205	+0.19(+2.94%)
May 24, 2004	6.428	6.472	6.372	6.444	647,060	+0.16(+2.57%)
May 21, 2004	6.261	6.316	6.205	6.283	850,289	+0.03(+0.44%)
May 20, 2004	6.244	6.294	6.216	6.255	666,826	-0.07(-1.06%)
May 19, 2004	6.461	6.478	6.316	6.322	734,928	+0.01(+0.18%)
May 18, 2004	6.222	6.322	6.211	6.311	688,568	+0.08(+1.25%)
May 17, 2004	6.233	6.278	6.150	6.233	1,006,798	-0.15(-2.35%)
May 14, 2004	6.372	6.450	6.328	6.383	843,460	+0.01(+0.17%)
May 13, 2004	6.194	6.433	6.150	6.372	1,469,138	-0.08(-1.29%)
May 12, 2004	6.483	6.483	6.283	6.456	1,800,126	-0.42(-6.15%)
May 11, 2004	6.906	6.929	6.834	6.879	345,003	-0.01(-0.08%)
May 10, 2004	6.923	6.929	6.795	6.884	540,684	-0.11(-1.51%)
May 07, 2004	7.007	7.123	6.962	6.990	648,677	-0.14(-2.03%)
May 06, 2004	7.179	7.212	7.034	7.135	698,811	-0.20(-2.73%)
May 05, 2004	7.296	7.391	7.285	7.335	566,559	+0.02(+0.30%)
May 04, 2004	7.274	7.363	7.207	7.313	535,653	+0.05(+0.69%)

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.