Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.691	7.750	7.553	7.694	472,927	+0.08(+1.05%)
Jun 29, 2004	7.530	7.748	7.530	7.614	596,857	+0.10(+1.29%)
Jun 28, 2004	7.595	7.652	7.458	7.517	486,027	-0.03(-0.40%)
Jun 25, 2004	7.536	7.696	7.471	7.547	1,301,663	+0.07(+0.89%)
Jun 24, 2004	7.406	7.614	7.307	7.481	1,473,017	+0.07(+0.90%)
Jun 23, 2004	7.091	7.441	7.091	7.414	550,482	+0.32(+4.55%)
Jun 22, 2004	7.074	7.126	6.870	7.091	868,037	+0.11(+1.64%)
Jun 21, 2004	7.133	7.139	6.950	6.977	405,066	-0.18(-2.45%)
Jun 18, 2004	7.152	7.221	7.065	7.152	623,058	+0.00(+0.00%)
Jun 17, 2004	6.984	7.254	6.895	7.152	892,142	+0.14(+2.01%)
Jun 16, 2004	6.956	7.036	6.843	7.011	377,817	+0.09(+1.27%)
Jun 15, 2004	6.826	6.979	6.809	6.923	516,420	+0.27(+4.04%)
Jun 14, 2004	6.836	6.836	6.641	6.654	351,092	-0.18(-2.65%)
Jun 10, 2004	6.794	6.935	6.794	6.836	521,661	+0.04(+0.56%)
Jun 09, 2004	6.927	6.927	6.752	6.797	488,123	-0.16(-2.28%)
Jun 08, 2004	6.979	6.984	6.883	6.956	422,621	-0.07(-0.98%)
Jun 07, 2004	6.742	7.061	6.727	7.025	417,119	+0.29(+4.34%)
Jun 04, 2004	6.775	6.794	6.694	6.733	356,333	+0.03(+0.43%)
Jun 03, 2004	6.908	6.908	6.704	6.704	311,267	-0.21(-3.01%)
Jun 02, 2004	6.946	6.965	6.843	6.912	374,673	-0.00(-0.03%)
Jun 01, 2004	6.960	6.965	6.803	6.914	438,079	-0.07(-0.98%)
May 28, 2004	6.807	7.004	6.729	6.983	343,494	+0.17(+2.44%)
May 27, 2004	6.927	6.965	6.757	6.817	617,294	-0.05(-0.75%)
May 26, 2004	6.973	7.009	6.818	6.868	370,481	-0.10(-1.40%)
May 25, 2004	6.775	7.028	6.742	6.965	685,679	+0.33(+4.98%)
May 24, 2004	6.660	6.727	6.591	6.635	534,761	+0.01(+0.17%)
May 21, 2004	6.599	6.666	6.515	6.624	415,809	+0.09(+1.34%)
May 20, 2004	6.460	6.595	6.387	6.536	648,735	+0.04(+0.62%)
May 19, 2004	6.546	6.651	6.395	6.496	828,212	+0.01(+0.15%)
May 18, 2004	6.116	6.486	6.116	6.486	488,647	+0.39(+6.35%)
May 17, 2004	6.227	6.286	6.061	6.099	337,468	-0.15(-2.35%)
May 14, 2004	6.242	6.393	6.202	6.246	562,010	-0.06(-0.94%)
May 13, 2004	6.441	6.465	6.221	6.305	627,512	-0.18(-2.82%)
May 12, 2004	6.389	6.488	6.254	6.488	783,146	+0.14(+2.26%)
May 11, 2004	6.345	6.391	6.267	6.345	1,046,728	+0.11(+1.71%)
May 10, 2004	6.124	6.401	6.110	6.238	924,369	+0.11(+1.87%)
May 07, 2004	6.595	6.727	6.120	6.124	511,704	-0.49(-7.41%)
May 06, 2004	6.715	6.715	6.534	6.614	462,970	-0.10(-1.48%)
May 05, 2004	6.765	6.838	6.710	6.713	467,425	+0.02(+0.23%)
May 04, 2004	6.656	6.859	6.475	6.698	537,381	+0.04(+0.63%)
May 03, 2004	6.336	6.712	6.240	6.656	1,035,985	+0.35(+5.63%)
Apr 30, 2004	6.368	6.441	6.221	6.301	599,215	-0.11(-1.76%)
Apr 29, 2004	6.431	6.511	6.360	6.414	868,037	-0.14(-2.07%)
Apr 28, 2004	6.908	6.908	6.452	6.549	1,022,623	-0.36(-5.19%)
Apr 27, 2004	6.986	7.040	6.796	6.908	566,464	-0.05(-0.77%)
Apr 26, 2004	7.082	7.236	6.933	6.962	438,342	-0.11(-1.51%)
Apr 23, 2004	7.051	7.080	6.969	7.068	592,927	+0.04(+0.52%)
Apr 22, 2004	6.927	7.107	6.866	7.032	849,435	+0.20(+2.90%)
Apr 21, 2004	7.078	7.091	6.656	6.834	1,029,435	-0.24(-3.43%)
Apr 20, 2004	7.044	7.139	7.007	7.076	957,644	+0.06(+0.79%)
Apr 19, 2004	7.204	7.299	6.983	7.021	1,193,715	-0.02(-0.30%)
Apr 16, 2004	6.794	7.135	6.736	7.042	1,500,790	+0.36(+5.40%)
Apr 15, 2004	6.870	6.870	6.563	6.681	1,029,959	+0.28(+4.35%)
Apr 14, 2004	6.454	6.582	6.391	6.402	385,154	-0.05(-0.80%)
Apr 13, 2004	6.841	6.843	6.401	6.454	301,573	-0.42(-6.06%)
Apr 12, 2004	6.733	6.870	6.698	6.870	239,214	+0.19(+2.77%)
Apr 08, 2004	6.883	6.904	6.666	6.685	351,616	-0.17(-2.42%)
Apr 07, 2004	6.862	6.883	6.738	6.851	318,865	-0.01(-0.17%)
Apr 06, 2004	6.868	6.944	6.838	6.862	754,063	-0.02(-0.36%)
Apr 05, 2004	6.880	6.908	6.801	6.887	493,364	+0.05(+0.67%)
Apr 02, 2004	6.679	6.862	6.631	6.841	753,015	+0.24(+3.70%)

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.