Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.974	7.004	6.885	7.003	4,311,392	+0.05(+0.78%)
Jun 29, 2004	6.946	7.007	6.902	6.949	3,553,448	+0.03(+0.49%)
Jun 28, 2004	6.923	7.074	6.858	6.915	4,751,363	-0.00(-0.03%)
Jun 25, 2004	6.892	6.917	6.829	6.917	5,254,267	+0.06(+0.86%)
Jun 24, 2004	6.818	6.938	6.811	6.858	5,327,688	+0.00(+0.02%)
Jun 23, 2004	6.646	6.863	6.646	6.857	5,580,520	+0.14(+2.09%)
Jun 22, 2004	6.652	6.722	6.549	6.717	4,934,639	+0.12(+1.89%)
Jun 21, 2004	6.607	6.673	6.566	6.593	3,249,277	-0.01(-0.20%)
Jun 18, 2004	6.597	6.638	6.521	6.606	6,435,622	-0.00(-0.07%)
Jun 17, 2004	6.612	6.632	6.554	6.611	5,493,850	+0.01(+0.20%)
Jun 16, 2004	6.673	6.676	6.571	6.597	3,100,227	-0.05(-0.71%)
Jun 15, 2004	6.687	6.716	6.629	6.645	6,734,825	+0.06(+0.97%)
Jun 14, 2004	6.722	6.735	6.570	6.581	4,499,636	-0.14(-2.14%)
Jun 10, 2004	6.596	6.765	6.594	6.724	5,367,434	+0.09(+1.35%)
Jun 09, 2004	6.736	6.783	6.635	6.635	4,767,925	-0.16(-2.42%)
Jun 08, 2004	6.844	6.867	6.764	6.799	4,764,060	-0.07(-0.95%)
Jun 07, 2004	6.765	6.864	6.764	6.864	6,289,332	+0.10(+1.41%)
Jun 04, 2004	6.856	6.870	6.764	6.769	5,680,438	-0.07(-0.99%)
Jun 03, 2004	6.846	6.901	6.808	6.837	5,023,517	-0.04(-0.54%)
Jun 02, 2004	6.920	6.938	6.859	6.874	7,355,312	+0.00(+0.04%)
Jun 01, 2004	6.707	6.872	6.702	6.872	4,759,644	+0.13(+1.97%)
May 28, 2004	6.725	6.823	6.725	6.739	4,669,662	-0.03(-0.41%)
May 27, 2004	6.715	6.799	6.681	6.766	5,014,132	+0.07(+1.06%)
May 26, 2004	6.597	6.700	6.568	6.695	4,458,233	+0.07(+1.02%)
May 25, 2004	6.477	6.642	6.419	6.628	5,519,244	+0.13(+2.06%)
May 24, 2004	6.388	6.530	6.345	6.494	7,149,955	+0.15(+2.34%)
May 21, 2004	6.312	6.384	6.219	6.345	7,706,958	+0.10(+1.66%)
May 20, 2004	6.328	6.376	6.159	6.241	11,427,673	-0.18(-2.80%)
May 19, 2004	6.468	6.616	6.419	6.421	5,230,530	-0.06(-0.91%)
May 18, 2004	6.397	6.510	6.350	6.480	4,353,346	+0.10(+1.55%)
May 17, 2004	6.305	6.421	6.299	6.381	5,955,903	-0.15(-2.27%)
May 14, 2004	6.561	6.630	6.405	6.530	6,454,391	-0.04(-0.64%)
May 13, 2004	6.582	6.636	6.500	6.572	5,031,797	-0.04(-0.68%)
May 12, 2004	6.554	6.618	6.439	6.617	7,462,959	+0.07(+1.00%)
May 11, 2004	6.457	6.622	6.386	6.552	5,555,678	+0.15(+2.38%)
May 10, 2004	6.567	6.588	6.280	6.399	10,457,196	-0.20(-2.98%)
May 07, 2004	6.645	6.739	6.582	6.596	6,345,088	-0.12(-1.75%)
May 06, 2004	6.769	6.800	6.611	6.713	5,895,180	-0.12(-1.71%)
May 05, 2004	6.864	6.894	6.776	6.830	4,011,085	-0.03(-0.37%)
May 04, 2004	6.771	6.986	6.740	6.856	7,653,411	-0.01(-0.12%)
May 03, 2004	6.904	6.908	6.730	6.864	4,950,648	+0.04(+0.62%)
Apr 30, 2004	6.672	6.983	6.652	6.822	8,321,373	+0.16(+2.37%)
Apr 29, 2004	6.888	6.979	6.600	6.664	7,343,719	-0.20(-2.87%)
Apr 28, 2004	7.151	7.177	6.840	6.861	9,534,745	-0.23(-3.27%)
Apr 27, 2004	7.317	7.330	7.048	7.093	7,194,670	+0.00(+0.02%)
Apr 26, 2004	7.173	7.246	7.018	7.091	4,532,206	-0.12(-1.71%)
Apr 23, 2004	7.206	7.222	7.102	7.215	6,348,400	-0.01(-0.13%)
Apr 22, 2004	6.907	7.244	6.850	7.224	6,140,283	+0.32(+4.56%)
Apr 21, 2004	6.845	6.937	6.698	6.909	4,836,929	+0.06(+0.83%)
Apr 20, 2004	7.018	7.112	6.846	6.852	4,311,392	-0.16(-2.31%)
Apr 19, 2004	6.910	7.015	6.827	7.014	4,319,120	+0.14(+1.97%)
Apr 16, 2004	6.872	6.950	6.809	6.879	3,660,543	+0.01(+0.12%)
Apr 15, 2004	6.913	6.921	6.821	6.870	3,572,217	-0.01(-0.18%)
Apr 14, 2004	6.887	6.971	6.821	6.882	3,212,290	+0.01(+0.14%)
Apr 13, 2004	7.045	7.045	6.849	6.873	3,435,312	-0.16(-2.30%)
Apr 12, 2004	6.981	7.077	6.936	7.035	2,133,614	+0.07(+1.02%)
Apr 08, 2004	7.091	7.113	6.905	6.963	3,312,209	-0.09(-1.28%)
Apr 07, 2004	7.122	7.136	6.997	7.054	4,687,327	-0.05(-0.71%)
Apr 06, 2004	7.020	7.152	7.007	7.105	5,795,261	+0.03(+0.41%)
Apr 05, 2004	6.916	7.082	6.891	7.076	3,938,768	+0.19(+2.77%)
Apr 02, 2004	6.880	6.933	6.785	6.885	6,266,147	+0.08(+1.24%)

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.