Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.877	6.877	6.851	6.877	3,001	-0.05(-0.73%)
Jul 29, 2004	6.904	6.928	6.904	6.928	2,626	+0.05(+0.70%)
Jul 28, 2004	6.880	6.880	6.880	6.880	0	+0.00(+0.00%)
Jul 27, 2004	6.880	6.880	6.880	6.880	375	-0.00(-0.04%)
Jul 26, 2004	6.883	6.883	6.883	6.883	375	+0.00(+0.00%)
Jul 23, 2004	6.867	6.883	6.864	6.883	9,753	+0.02(+0.27%)
Jul 22, 2004	6.957	6.957	6.864	6.864	8,628	-0.09(-1.34%)
Jul 21, 2004	6.971	6.971	6.957	6.957	750	-0.01(-0.19%)
Jul 20, 2004	7.027	7.027	6.971	6.971	1,875	-0.06(-0.80%)
Jul 19, 2004	6.995	7.037	6.995	7.027	4,876	+0.03(+0.46%)
Jul 16, 2004	6.925	6.997	6.851	6.995	12,004	+0.06(+0.92%)
Jul 15, 2004	6.931	6.931	6.931	6.931	0	+0.00(+0.00%)
Jul 14, 2004	6.979	6.979	6.904	6.931	3,376	-0.05(-0.73%)
Jul 13, 2004	6.981	6.981	6.981	6.981	0	+0.00(+0.00%)
Jul 12, 2004	6.904	6.981	6.904	6.981	2,626	+0.05(+0.73%)
Jul 09, 2004	6.915	6.931	6.915	6.931	2,626	+0.02(+0.27%)
Jul 08, 2004	6.933	6.933	6.904	6.912	6,377	-0.02(-0.27%)
Jul 07, 2004	6.931	6.931	6.931	6.931	375	+0.00(+0.00%)
Jul 06, 2004	6.933	6.933	6.931	6.931	2,626	-0.00(-0.04%)
Jul 02, 2004	6.933	6.933	6.933	6.933	750	+0.00(+0.00%)
Jul 01, 2004	6.933	6.933	6.933	6.933	0	+0.00(+0.00%)
Jun 30, 2004	6.933	6.933	6.933	6.933	375	+0.00(+0.04%)
Jun 29, 2004	6.931	6.931	6.931	6.931	0	+0.00(+0.00%)
Jun 28, 2004	6.931	6.931	6.931	6.931	750	+0.03(+0.39%)
Jun 25, 2004	6.904	6.904	6.904	6.904	6,002	-0.03(-0.38%)
Jun 24, 2004	6.931	6.931	6.931	6.931	750	+0.00(+0.00%)
Jun 23, 2004	6.931	6.931	6.931	6.931	0	+0.00(+0.00%)
Jun 22, 2004	6.931	6.931	6.931	6.931	375	+0.00(+0.00%)
Jun 21, 2004	6.931	6.931	6.909	6.931	750	+0.00(+0.00%)
Jun 18, 2004	6.931	6.931	6.931	6.931	750	+0.02(+0.31%)
Jun 17, 2004	6.901	6.931	6.901	6.909	10,504	+0.05(+0.78%)
Jun 16, 2004	6.851	6.856	6.851	6.856	1,500	+0.05(+0.74%)
Jun 15, 2004	6.824	6.824	6.805	6.805	1,500	-0.04(-0.62%)
Jun 14, 2004	6.848	6.848	6.848	6.848	0	+0.00(+0.00%)
Jun 10, 2004	6.795	6.851	6.795	6.848	4,876	+0.05(+0.75%)
Jun 09, 2004	6.781	6.797	6.781	6.797	3,751	+0.07(+0.99%)
Jun 08, 2004	6.704	6.731	6.704	6.731	4,876	-0.02(-0.36%)
Jun 07, 2004	6.755	6.755	6.755	6.755	0	+0.00(+0.00%)
Jun 04, 2004	6.760	6.760	6.755	6.755	3,001	-0.02(-0.24%)
Jun 03, 2004	6.768	6.795	6.768	6.771	9,378	+0.00(+0.00%)
Jun 02, 2004	6.781	6.795	6.733	6.771	6,752	-0.01(-0.12%)
Jun 01, 2004	6.744	6.781	6.744	6.779	4,126	+0.05(+0.67%)
May 28, 2004	6.733	6.733	6.733	6.733	375	+0.02(+0.24%)
May 27, 2004	6.725	6.725	6.717	6.717	4,876	+0.03(+0.40%)
May 26, 2004	6.637	6.744	6.637	6.691	10,879	-0.21(-3.09%)
May 25, 2004	6.851	6.931	6.851	6.904	3,751	+0.04(+0.58%)
May 24, 2004	6.877	6.893	6.864	6.864	6,377	+0.04(+0.55%)
May 21, 2004	6.824	6.827	6.824	6.827	6,752	-0.03(-0.51%)
May 20, 2004	6.824	6.861	6.824	6.861	2,626	+0.02(+0.35%)
May 19, 2004	6.744	6.837	6.744	6.837	9,003	+0.05(+0.79%)
May 18, 2004	6.792	6.797	6.784	6.784	4,876	+0.01(+0.20%)
May 17, 2004	6.797	6.797	6.744	6.771	5,252	-0.03(-0.39%)
May 14, 2004	6.824	6.824	6.797	6.797	2,250	+0.01(+0.20%)
May 13, 2004	6.784	6.784	6.784	6.784	750	-0.06(-0.93%)
May 12, 2004	6.851	6.851	6.797	6.848	11,254	-0.04(-0.62%)
May 11, 2004	6.877	6.893	6.877	6.891	11,629	+0.04(+0.58%)
May 10, 2004	6.784	6.877	6.784	6.851	11,254	+0.09(+1.38%)
May 07, 2004	6.837	6.837	6.757	6.757	7,878	-0.14(-2.09%)
May 06, 2004	6.901	6.901	6.901	6.901	4,876	+0.01(+0.15%)
May 05, 2004	6.904	6.904	6.851	6.891	12,754	-0.01(-0.15%)
May 04, 2004	6.984	6.984	6.901	6.901	3,376	-0.12(-1.75%)

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.