Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.646	6.691	6.646	6.682	56,462	+0.02(+0.27%)
Jul 29, 2004	6.691	6.709	6.659	6.664	22,409	+0.00(+0.07%)
Jul 28, 2004	6.636	6.659	6.609	6.659	38,447	+0.05(+0.76%)
Jul 27, 2004	6.646	6.659	6.609	6.609	21,969	-0.03(-0.48%)
Jul 26, 2004	6.673	6.677	6.627	6.641	24,606	-0.04(-0.61%)
Jul 23, 2004	6.655	6.682	6.655	6.682	21,310	+0.01(+0.20%)
Jul 22, 2004	6.568	6.682	6.568	6.668	58,000	+0.08(+1.17%)
Jul 21, 2004	6.618	6.618	6.564	6.591	23,287	-0.01(-0.21%)
Jul 20, 2004	6.668	6.668	6.605	6.605	79,091	-0.06(-0.96%)
Jul 19, 2004	6.655	6.682	6.650	6.668	87,659	-0.02(-0.27%)
Jul 16, 2004	6.650	6.714	6.641	6.686	54,265	+0.04(+0.55%)
Jul 15, 2004	6.636	6.691	6.632	6.650	64,151	-0.00(-0.07%)
Jul 14, 2004	6.705	6.705	6.632	6.655	72,719	-0.00(-0.07%)
Jul 13, 2004	6.705	6.705	6.655	6.659	66,128	-0.06(-0.88%)
Jul 12, 2004	6.636	6.732	6.636	6.718	87,659	+0.11(+1.65%)
Jul 09, 2004	6.591	6.641	6.586	6.609	85,901	+0.04(+0.55%)
Jul 08, 2004	6.532	6.591	6.532	6.573	54,045	+0.02(+0.35%)
Jul 07, 2004	6.482	6.568	6.482	6.550	72,719	+0.07(+1.05%)
Jul 06, 2004	6.486	6.486	6.463	6.482	60,197	-0.00(-0.07%)
Jul 02, 2004	6.445	6.486	6.445	6.486	102,598	+0.05(+0.71%)
Jul 01, 2004	6.459	6.477	6.441	6.441	73,818	+0.00(+0.00%)
Jun 30, 2004	6.359	6.441	6.359	6.441	63,712	+0.09(+1.36%)
Jun 29, 2004	6.327	6.377	6.313	6.354	108,310	+0.00(+0.07%)
Jun 28, 2004	6.413	6.413	6.327	6.350	163,674	-0.05(-0.85%)
Jun 25, 2004	6.427	6.445	6.400	6.404	41,522	+0.00(+0.00%)
Jun 24, 2004	6.400	6.432	6.386	6.404	32,075	+0.00(+0.00%)
Jun 23, 2004	6.436	6.441	6.404	6.404	40,644	-0.03(-0.50%)
Jun 22, 2004	6.427	6.445	6.413	6.436	56,242	-0.02(-0.35%)
Jun 21, 2004	6.418	6.459	6.418	6.459	29,659	+0.05(+0.71%)
Jun 18, 2004	6.418	6.459	6.345	6.413	54,045	+0.02(+0.36%)
Jun 17, 2004	6.350	6.404	6.350	6.391	29,878	+0.02(+0.29%)
Jun 16, 2004	6.354	6.395	6.354	6.372	51,189	-0.02(-0.36%)
Jun 15, 2004	6.395	6.404	6.359	6.395	86,560	+0.02(+0.29%)
Jun 14, 2004	6.441	6.441	6.341	6.377	60,856	-0.07(-1.06%)
Jun 10, 2004	6.400	6.445	6.395	6.445	77,333	-0.03(-0.42%)
Jun 09, 2004	6.463	6.486	6.450	6.473	43,500	-0.01(-0.21%)
Jun 08, 2004	6.527	6.527	6.450	6.486	58,878	-0.02(-0.35%)
Jun 07, 2004	6.504	6.577	6.468	6.509	147,197	+0.01(+0.21%)
Jun 04, 2004	6.509	6.509	6.445	6.495	77,113	-0.01(-0.21%)
Jun 03, 2004	6.441	6.509	6.441	6.509	46,795	+0.04(+0.56%)
Jun 02, 2004	6.509	6.509	6.445	6.473	70,303	-0.00(-0.07%)
Jun 01, 2004	6.463	6.600	6.463	6.477	73,378	+0.01(+0.21%)
May 28, 2004	6.500	6.500	6.450	6.463	49,651	-0.04(-0.63%)
May 27, 2004	6.432	6.504	6.409	6.504	68,545	+0.08(+1.20%)
May 26, 2004	6.427	6.441	6.400	6.427	38,227	-0.04(-0.63%)
May 25, 2004	6.372	6.468	6.372	6.468	133,795	+0.10(+1.50%)
May 24, 2004	6.281	6.418	6.281	6.372	84,583	+0.09(+1.45%)
May 21, 2004	6.281	6.313	6.268	6.281	58,000	-0.01(-0.22%)
May 20, 2004	6.281	6.350	6.236	6.295	109,189	+0.03(+0.51%)
May 19, 2004	6.259	6.277	6.222	6.263	66,128	-0.01(-0.22%)
May 18, 2004	6.236	6.286	6.236	6.277	56,681	+0.05(+0.80%)
May 17, 2004	6.304	6.304	6.227	6.227	81,507	-0.06(-0.94%)
May 14, 2004	6.181	6.327	6.181	6.286	66,348	+0.09(+1.39%)
May 13, 2004	6.213	6.222	6.122	6.199	103,697	-0.01(-0.22%)
May 12, 2004	6.263	6.295	6.213	6.213	100,621	-0.08(-1.23%)
May 11, 2004	6.281	6.300	6.209	6.290	150,053	-0.01(-0.22%)
May 10, 2004	6.432	6.432	6.213	6.304	145,219	-0.08(-1.28%)
May 07, 2004	6.427	6.441	6.372	6.386	108,750	-0.05(-0.78%)
May 06, 2004	6.445	6.450	6.395	6.436	81,727	+0.01(+0.21%)
May 05, 2004	6.459	6.477	6.413	6.422	44,159	-0.02(-0.28%)
May 04, 2004	6.486	6.486	6.418	6.441	97,325	+0.00(+0.00%)

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.