Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.087	7.119	7.018	7.071	38,069	+0.01(+0.10%)
Jul 29, 2004	6.920	7.114	6.868	7.064	95,382	+0.17(+2.46%)
Jul 28, 2004	6.942	6.942	6.813	6.894	149,766	-0.04(-0.55%)
Jul 27, 2004	6.932	6.985	6.858	6.932	74,883	-0.02(-0.28%)
Jul 26, 2004	6.992	7.018	6.911	6.951	145,165	+0.01(+0.21%)
Jul 23, 2004	6.934	6.980	6.925	6.937	24,682	+0.00(+0.00%)
Jul 22, 2004	7.119	7.119	6.934	6.937	94,127	-0.16(-2.22%)
Jul 21, 2004	7.095	7.159	7.083	7.095	116,717	+0.02(+0.27%)
Jul 20, 2004	7.016	7.159	6.968	7.076	85,760	+0.04(+0.51%)
Jul 19, 2004	7.099	7.107	7.016	7.040	44,762	-0.03(-0.37%)
Jul 16, 2004	7.064	7.097	7.052	7.066	33,049	+0.00(+0.07%)
Jul 15, 2004	7.150	7.150	7.052	7.061	140,145	-0.11(-1.53%)
Jul 14, 2004	7.138	7.231	7.076	7.171	39,324	+0.02(+0.30%)
Jul 13, 2004	7.135	7.224	7.119	7.150	57,313	+0.01(+0.13%)
Jul 12, 2004	7.157	7.157	7.135	7.140	112,116	+0.00(+0.03%)
Jul 09, 2004	7.171	7.171	7.068	7.138	66,098	-0.04(-0.50%)
Jul 08, 2004	7.174	7.207	7.135	7.174	155,623	+0.02(+0.33%)
Jul 07, 2004	7.169	7.255	7.147	7.150	301,625	+0.02(+0.34%)
Jul 06, 2004	6.968	7.176	6.968	7.126	212,100	+0.18(+2.65%)
Jul 02, 2004	6.980	6.980	6.908	6.942	82,831	-0.01(-0.21%)
Jul 01, 2004	6.982	6.992	6.946	6.956	183,234	-0.00(-0.03%)
Jun 30, 2004	6.932	6.968	6.908	6.958	218,793	+0.09(+1.25%)
Jun 29, 2004	6.774	6.908	6.765	6.872	355,173	+0.16(+2.35%)
Jun 28, 2004	6.574	6.765	6.574	6.715	112,534	+0.16(+2.41%)
Jun 25, 2004	6.456	6.562	6.454	6.557	103,749	+0.10(+1.56%)
Jun 24, 2004	6.387	6.540	6.382	6.456	153,950	+0.05(+0.86%)
Jun 23, 2004	6.358	6.406	6.358	6.401	135,961	+0.04(+0.64%)
Jun 22, 2004	6.378	6.378	6.344	6.361	34,304	-0.00(-0.04%)
Jun 21, 2004	6.358	6.397	6.335	6.363	139,726	+0.00(+0.08%)
Jun 18, 2004	6.397	6.425	6.327	6.358	414,578	-0.06(-0.97%)
Jun 17, 2004	6.430	6.452	6.373	6.421	133,451	-0.02(-0.33%)
Jun 16, 2004	6.311	6.442	6.311	6.442	172,775	+0.12(+1.93%)
Jun 15, 2004	6.251	6.320	6.251	6.320	51,456	+0.10(+1.58%)
Jun 14, 2004	6.239	6.275	6.205	6.222	102,912	-0.03(-0.46%)
Jun 10, 2004	6.244	6.275	6.201	6.251	43,926	+0.03(+0.50%)
Jun 09, 2004	6.332	6.332	6.215	6.220	39,324	-0.11(-1.74%)
Jun 08, 2004	6.358	6.440	6.263	6.330	107,095	-0.00(-0.08%)
Jun 07, 2004	6.301	6.385	6.299	6.335	68,608	+0.06(+0.91%)
Jun 04, 2004	6.227	6.346	6.227	6.277	56,476	+0.03(+0.42%)
Jun 03, 2004	6.282	6.335	6.196	6.251	111,697	-0.05(-0.76%)
Jun 02, 2004	6.335	6.382	6.280	6.299	131,778	-0.05(-0.83%)
Jun 01, 2004	6.430	6.437	6.349	6.351	356,846	-0.13(-1.99%)
May 28, 2004	6.531	6.607	6.478	6.480	84,505	-0.07(-1.13%)
May 27, 2004	6.502	6.554	6.454	6.554	87,015	+0.04(+0.62%)
May 26, 2004	6.490	6.574	6.444	6.514	329,654	+0.02(+0.37%)
May 25, 2004	6.433	6.490	6.330	6.490	148,511	+0.06(+0.89%)
May 24, 2004	6.394	6.456	6.394	6.433	76,556	+0.03(+0.41%)
May 21, 2004	6.335	6.521	6.311	6.406	153,532	+0.04(+0.64%)
May 20, 2004	6.401	6.418	6.325	6.366	158,133	-0.01(-0.19%)
May 19, 2004	6.495	6.514	6.378	6.378	143,910	-0.11(-1.62%)
May 18, 2004	6.514	6.538	6.435	6.483	147,256	+0.01(+0.15%)
May 17, 2004	6.705	6.707	6.358	6.473	336,766	-0.22(-3.25%)
May 14, 2004	6.774	6.786	6.688	6.691	64,006	-0.10(-1.41%)
May 13, 2004	6.597	6.786	6.597	6.786	216,701	+0.14(+2.16%)
May 12, 2004	6.796	6.796	6.590	6.643	121,319	-0.18(-2.59%)
May 11, 2004	6.729	6.836	6.729	6.820	189,509	+0.13(+1.93%)
May 10, 2004	6.872	6.872	6.645	6.691	186,162	-0.19(-2.81%)
May 07, 2004	7.083	7.095	6.813	6.884	217,120	-0.27(-3.84%)
May 05, 2004	7.255	7.279	7.159	7.159	409,976	+0.02(+0.33%)
May 04, 2004	7.000	7.135	6.992	7.135	133,033	+0.14(+1.93%)

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.