Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.390	6.390	6.272	6.306	173,427	-0.05(-0.80%)
Jul 29, 2004	6.314	6.399	6.255	6.357	357,634	+0.00(+0.00%)
Jul 28, 2004	6.331	6.373	6.247	6.357	186,339	-0.10(-1.57%)
Jul 27, 2004	6.255	6.508	6.255	6.458	462,472	+0.24(+3.94%)
Jul 26, 2004	6.289	6.297	6.154	6.213	638,150	-0.08(-1.34%)
Jul 23, 2004	6.424	6.424	6.255	6.297	463,775	-0.13(-1.97%)
Jul 22, 2004	6.357	6.500	6.289	6.424	750,925	+0.05(+0.79%)
Jul 21, 2004	6.517	6.568	6.357	6.373	640,283	+0.02(+0.27%)
Jul 20, 2004	6.314	6.373	6.255	6.357	579,512	+0.04(+0.67%)
Jul 19, 2004	6.432	6.432	6.247	6.314	334,060	-0.08(-1.32%)
Jul 16, 2004	6.357	6.449	6.348	6.399	534,734	+0.15(+2.43%)
Jul 15, 2004	6.297	6.331	6.196	6.247	505,474	-0.17(-2.63%)
Jul 14, 2004	6.458	6.525	6.373	6.416	509,264	-0.15(-2.31%)
Jul 13, 2004	6.601	6.601	6.500	6.568	423,262	-0.18(-2.63%)
Jul 12, 2004	6.762	6.762	6.694	6.745	471,001	-0.05(-0.75%)
Jul 09, 2004	6.812	6.922	6.762	6.795	296,271	+0.13(+1.90%)
Jul 08, 2004	6.795	6.804	6.618	6.669	674,518	-0.46(-6.51%)
Jul 07, 2004	6.922	7.175	6.914	7.133	1,174,543	+0.48(+7.23%)
Jul 06, 2004	6.838	6.905	6.635	6.652	1,214,227	+0.10(+1.55%)
Jul 02, 2004	6.660	6.660	6.508	6.551	225,076	-0.03(-0.39%)
Jul 01, 2004	6.711	6.711	6.534	6.576	312,263	-0.09(-1.39%)
Jun 30, 2004	6.660	6.703	6.618	6.669	146,299	+0.05(+0.77%)
Jun 29, 2004	6.652	6.652	6.542	6.618	184,207	-0.03(-0.38%)
Jun 28, 2004	6.736	6.838	6.593	6.644	262,510	-0.03(-0.38%)
Jun 25, 2004	6.703	6.762	6.618	6.669	328,256	-0.04(-0.63%)
Jun 24, 2004	6.669	6.779	6.652	6.711	753,531	+0.35(+5.44%)
Jun 23, 2004	6.281	6.382	6.221	6.365	239,291	+0.19(+3.01%)
Jun 22, 2004	6.205	6.230	6.137	6.179	333,705	+0.03(+0.55%)
Jun 21, 2004	6.230	6.331	6.137	6.145	235,500	-0.17(-2.67%)
Jun 18, 2004	6.289	6.373	6.205	6.314	739,908	-0.14(-2.22%)
Jun 17, 2004	6.500	6.500	6.357	6.458	224,010	-0.08(-1.29%)
Jun 16, 2004	6.618	6.618	6.500	6.542	535,207	-0.03(-0.39%)
Jun 15, 2004	6.475	6.601	6.475	6.568	453,943	+0.24(+3.87%)
Jun 14, 2004	6.500	6.525	6.281	6.323	1,067,691	-0.47(-6.96%)
Jun 10, 2004	6.795	6.914	6.779	6.795	1,050,158	+0.36(+5.64%)
Jun 09, 2004	6.618	6.618	6.424	6.432	480,360	-0.10(-1.55%)
Jun 08, 2004	6.584	6.584	6.458	6.534	390,092	+0.03(+0.52%)
Jun 07, 2004	6.416	6.534	6.314	6.500	668,713	+0.37(+6.06%)
Jun 04, 2004	6.061	6.145	6.027	6.129	616,472	+0.15(+2.54%)
Jun 03, 2004	6.078	6.103	5.926	5.977	746,779	-0.40(-6.23%)
Jun 02, 2004	6.416	6.458	6.264	6.373	447,901	-0.02(-0.26%)
Jun 01, 2004	6.323	6.483	6.289	6.390	529,758	-0.02(-0.26%)
May 28, 2004	6.390	6.416	6.348	6.407	484,032	-0.08(-1.30%)
May 27, 2004	6.517	6.584	6.416	6.492	1,196,221	+0.22(+3.50%)
May 26, 2004	6.120	6.306	6.053	6.272	2,208,828	+0.11(+1.78%)
May 25, 2004	5.994	6.247	5.951	6.162	904,806	+0.10(+1.67%)
May 24, 2004	6.095	6.154	5.968	6.061	671,556	+0.15(+2.57%)
May 21, 2004	5.842	5.968	5.816	5.909	709,701	+0.19(+3.24%)
May 20, 2004	5.825	5.858	5.707	5.723	1,465,720	-0.48(-7.76%)
May 19, 2004	6.078	6.289	6.053	6.205	1,702,406	+0.35(+5.91%)
May 18, 2004	5.867	5.909	5.782	5.858	893,908	+0.12(+2.06%)
May 17, 2004	5.529	5.808	5.512	5.740	1,167,672	-0.25(-4.23%)
May 14, 2004	6.010	6.061	5.909	5.994	364,623	-0.10(-1.66%)
May 13, 2004	6.129	6.205	6.061	6.095	570,153	-0.11(-1.77%)
May 12, 2004	6.289	6.289	6.036	6.205	1,215,412	+0.05(+0.82%)
May 11, 2004	6.002	6.179	5.994	6.154	967,709	+0.29(+4.89%)
May 10, 2004	5.926	6.069	5.799	5.867	825,437	-0.37(-5.95%)
May 07, 2004	6.281	6.382	6.179	6.238	587,804	+0.01(+0.14%)
May 06, 2004	6.357	6.390	6.196	6.230	650,233	-0.15(-2.38%)
May 05, 2004	6.432	6.475	6.297	6.382	670,846	-0.20(-3.08%)
May 04, 2004	6.500	6.644	6.466	6.584	1,090,080	-0.13(-1.89%)

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.