Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.350	6.590	6.340	6.590	24,000	+0.19(+2.97%)
Jun 29, 2004	6.470	6.490	6.330	6.400	19,300	-0.11(-1.69%)
Jun 28, 2004	6.620	6.620	6.320	6.510	27,200	-0.19(-2.84%)
Jun 25, 2004	6.830	6.830	6.700	6.700	15,200	-0.20(-2.90%)
Jun 24, 2004	7.080	7.080	6.890	6.900	11,700	-0.21(-2.95%)
Jun 23, 2004	7.220	7.240	7.100	7.110	18,600	-0.07(-0.97%)
Jun 22, 2004	7.120	7.220	7.100	7.180	18,100	-0.04(-0.55%)
Jun 21, 2004	7.130	7.300	7.120	7.220	14,000	+0.04(+0.56%)
Jun 18, 2004	7.350	7.350	7.150	7.180	18,600	-0.07(-0.97%)
Jun 17, 2004	7.300	7.340	7.160	7.250	14,600	-0.05(-0.70%)
Jun 16, 2004	7.350	7.400	7.300	7.301	22,400	-0.06(-0.80%)
Jun 15, 2004	7.460	7.470	7.320	7.360	19,400	-0.10(-1.34%)
Jun 14, 2004	7.370	7.480	7.330	7.460	10,600	+0.06(+0.81%)
Jun 10, 2004	7.400	7.420	7.320	7.400	22,300	+0.00(+0.00%)
Jun 09, 2004	7.450	7.450	7.400	7.400	8,500	-0.11(-1.46%)
Jun 08, 2004	7.500	7.590	7.460	7.510	9,500	+0.04(+0.54%)
Jun 07, 2004	7.500	7.500	7.400	7.470	13,700	+0.04(+0.54%)
Jun 04, 2004	7.450	7.600	7.350	7.430	21,600	-0.08(-1.07%)
Jun 03, 2004	7.390	7.550	7.390	7.510	42,500	+0.07(+0.94%)
Jun 02, 2004	7.500	7.510	7.410	7.440	15,600	-0.08(-1.06%)
Jun 01, 2004	7.600	7.600	7.500	7.520	15,800	+0.02(+0.27%)
May 28, 2004	7.010	7.500	7.000	7.500	194,700	+0.50(+7.14%)
May 27, 2004	6.900	7.000	6.880	7.000	188,300	+0.15(+2.19%)
May 26, 2004	6.840	6.850	6.820	6.850	33,500	-0.02(-0.29%)
May 25, 2004	6.800	6.880	6.800	6.870	18,900	+0.01(+0.15%)
May 24, 2004	6.990	6.990	6.860	6.860	17,900	-0.14(-2.00%)
May 21, 2004	7.000	7.000	6.950	7.000	6,600	+0.00(+0.00%)
May 20, 2004	7.000	7.000	6.950	7.000	9,100	+0.00(+0.00%)
May 19, 2004	6.890	7.040	6.890	7.000	225,000	+0.14(+2.04%)
May 18, 2004	6.850	6.860	6.720	6.860	167,600	+0.06(+0.88%)
May 17, 2004	6.890	6.890	6.710	6.800	10,700	-0.08(-1.16%)
May 14, 2004	6.580	6.880	6.550	6.880	258,000	+0.30(+4.56%)
May 13, 2004	6.340	6.600	6.300	6.580	87,800	+0.25(+3.95%)
May 12, 2004	6.350	6.380	6.300	6.330	31,000	-0.04(-0.63%)
May 11, 2004	6.350	6.380	6.310	6.370	116,800	-0.03(-0.47%)
May 10, 2004	6.400	6.400	6.270	6.400	52,100	-0.05(-0.78%)
May 07, 2004	6.550	6.550	6.400	6.450	9,400	-0.14(-2.12%)
May 06, 2004	6.590	6.590	6.590	6.590	400	-0.01(-0.15%)
May 05, 2004	6.650	6.650	6.580	6.600	28,900	-0.06(-0.90%)
May 04, 2004	6.560	6.690	6.560	6.660	17,200	+0.10(+1.52%)
May 03, 2004	6.520	6.600	6.500	6.560	18,800	-0.04(-0.61%)
Apr 30, 2004	6.550	6.620	6.540	6.600	20,300	+0.06(+0.92%)
Apr 29, 2004	6.360	6.550	6.360	6.540	26,600	+0.19(+2.99%)
Apr 28, 2004	6.590	6.590	6.270	6.350	90,100	-0.29(-4.37%)
Apr 27, 2004	6.560	6.640	6.560	6.640	18,800	+0.03(+0.45%)
Apr 26, 2004	6.580	6.700	6.580	6.610	20,400	-0.01(-0.15%)
Apr 23, 2004	6.400	6.620	6.380	6.620	83,000	+0.18(+2.80%)
Apr 22, 2004	6.350	6.450	6.350	6.440	38,900	+0.12(+1.90%)
Apr 21, 2004	6.350	6.350	6.300	6.320	28,700	-0.03(-0.47%)
Apr 20, 2004	6.360	6.380	6.270	6.350	15,800	-0.01(-0.16%)
Apr 19, 2004	6.350	6.500	6.350	6.360	7,600	+0.00(+0.00%)
Apr 16, 2004	6.350	6.360	6.310	6.360	52,700	+0.01(+0.16%)
Apr 15, 2004	6.350	6.350	6.310	6.350	10,600	+0.00(+0.00%)
Apr 14, 2004	6.430	6.430	6.310	6.350	76,000	-0.08(-1.24%)
Apr 13, 2004	6.600	6.600	6.430	6.430	8,600	-0.14(-2.13%)
Apr 12, 2004	6.690	6.690	6.560	6.570	58,600	-0.08(-1.20%)
Apr 08, 2004	6.800	6.870	6.650	6.650	113,000	-0.09(-1.34%)
Apr 07, 2004	6.820	6.820	6.700	6.740	266,100	-0.04(-0.59%)
Apr 06, 2004	6.730	6.880	6.630	6.780	59,900	+0.04(+0.59%)
Apr 05, 2004	6.800	6.820	6.710	6.740	14,100	-0.11(-1.61%)
Apr 02, 2004	6.800	6.850	6.710	6.850	17,400	+0.04(+0.59%)

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.