Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.776	6.812	6.750	6.812	26,689	+0.06(+0.91%)
Jul 29, 2004	6.735	6.776	6.735	6.750	5,259	+0.03(+0.38%)
Jul 28, 2004	6.765	6.786	6.724	6.724	29,611	-0.02(-0.23%)
Jul 27, 2004	6.745	6.771	6.740	6.740	6,428	-0.01(-0.15%)
Jul 26, 2004	6.760	6.771	6.750	6.750	11,493	+0.00(+0.00%)
Jul 23, 2004	6.760	6.760	6.750	6.750	8,571	-0.01(-0.15%)
Jul 22, 2004	6.771	6.786	6.755	6.760	18,896	-0.02(-0.23%)
Jul 21, 2004	6.848	6.848	6.760	6.776	27,468	-0.03(-0.45%)
Jul 20, 2004	6.832	6.848	6.807	6.807	6,428	-0.04(-0.53%)
Jul 19, 2004	6.842	6.878	6.827	6.842	14,610	+0.05(+0.68%)
Jul 16, 2004	6.812	6.827	6.776	6.796	12,468	+0.00(+0.00%)
Jul 15, 2004	6.796	6.796	6.796	6.796	5,844	+0.04(+0.53%)
Jul 14, 2004	6.755	6.760	6.750	6.760	12,662	+0.04(+0.53%)
Jul 13, 2004	6.760	6.776	6.704	6.724	32,338	-0.05(-0.76%)
Jul 12, 2004	6.719	6.781	6.704	6.776	12,857	+0.10(+1.54%)
Jul 09, 2004	6.714	6.724	6.673	6.673	21,039	-0.07(-1.07%)
Jul 08, 2004	6.755	6.776	6.730	6.745	12,857	+0.02(+0.31%)
Jul 07, 2004	6.750	6.807	6.699	6.724	23,182	+0.00(+0.00%)
Jul 06, 2004	6.724	6.776	6.673	6.724	29,611	+0.03(+0.46%)
Jul 02, 2004	6.678	6.771	6.678	6.694	46,170	+0.04(+0.62%)
Jul 01, 2004	6.627	6.653	6.611	6.653	15,195	+0.04(+0.62%)
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%)

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.