Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.975	6.160	5.850	6.150	15,000	-0.06(-0.97%)
Jul 29, 2004	5.775	6.230	5.520	6.210	41,800	+0.65(+11.69%)
Jul 28, 2004	6.150	6.300	5.560	5.560	88,200	-0.77(-12.16%)
Jul 27, 2004	6.260	6.390	6.060	6.330	19,600	+0.25(+4.11%)
Jul 26, 2004	6.110	6.180	6.060	6.080	19,300	-0.18(-2.88%)
Jul 23, 2004	6.500	6.600	6.260	6.260	25,800	-0.31(-4.72%)
Jul 22, 2004	6.680	6.800	6.500	6.570	44,300	-0.03(-0.45%)
Jul 21, 2004	6.950	6.960	6.600	6.600	36,200	-0.27(-3.93%)
Jul 20, 2004	6.375	6.950	6.375	6.870	43,100	+0.48(+7.51%)
Jul 19, 2004	6.300	6.410	6.220	6.390	32,700	-0.09(-1.39%)
Jul 16, 2004	6.550	6.560	6.460	6.480	25,000	-0.04(-0.61%)
Jul 15, 2004	6.449	6.650	6.390	6.520	56,100	+0.23(+3.66%)
Jul 14, 2004	6.010	6.500	6.000	6.290	24,800	-0.02(-0.32%)
Jul 13, 2004	6.430	6.620	6.300	6.310	15,700	-0.15(-2.32%)
Jul 12, 2004	6.200	6.750	6.140	6.460	40,200	+0.56(+9.49%)
Jul 09, 2004	5.750	6.170	5.740	5.900	23,500	+0.15(+2.61%)
Jul 08, 2004	5.990	6.310	5.750	5.750	23,400	-0.52(-8.29%)
Jul 07, 2004	6.720	6.720	6.070	6.270	12,300	+0.02(+0.32%)
Jul 06, 2004	6.440	6.565	6.100	6.250	22,400	-0.29(-4.43%)
Jul 02, 2004	6.400	6.630	6.159	6.540	11,700	+0.19(+2.99%)
Jul 01, 2004	6.490	6.650	6.250	6.350	69,300	-0.24(-3.64%)
Jun 30, 2004	6.680	6.860	6.490	6.590	29,800	+0.07(+1.07%)
Jun 29, 2004	6.900	7.040	6.420	6.520	31,600	+0.23(+3.66%)
Jun 28, 2004	6.560	6.650	6.290	6.290	29,600	-0.09(-1.41%)
Jun 25, 2004	6.650	6.800	6.080	6.380	203,200	-0.39(-5.76%)
Jun 24, 2004	7.030	7.030	6.660	6.770	44,400	-0.02(-0.29%)
Jun 23, 2004	6.700	6.960	6.520	6.790	24,400	+0.21(+3.19%)
Jun 22, 2004	6.460	6.830	6.410	6.580	40,700	+0.04(+0.61%)
Jun 21, 2004	6.630	6.700	6.460	6.540	17,000	-0.29(-4.25%)
Jun 18, 2004	6.480	6.860	6.470	6.830	63,000	+0.24(+3.64%)
Jun 17, 2004	6.900	6.950	6.590	6.590	35,600	-0.31(-4.49%)
Jun 16, 2004	6.940	7.060	6.850	6.900	38,900	-0.18(-2.54%)
Jun 15, 2004	7.140	7.290	6.900	7.080	41,200	+0.04(+0.57%)
Jun 14, 2004	7.230	7.290	6.810	7.040	51,700	-0.03(-0.42%)
Jun 10, 2004	6.730	7.170	6.730	7.070	55,800	+0.20(+2.91%)
Jun 09, 2004	7.000	7.110	6.540	6.870	46,300	-0.24(-3.38%)
Jun 08, 2004	7.065	7.250	7.040	7.110	39,900	-0.03(-0.42%)
Jun 07, 2004	6.955	7.190	6.955	7.140	20,800	+0.13(+1.85%)
Jun 04, 2004	6.910	7.240	6.420	7.010	34,300	+0.00(+0.00%)
Jun 03, 2004	6.960	7.210	6.930	7.010	18,100	-0.11(-1.54%)
Jun 02, 2004	6.810	7.210	6.810	7.120	8,300	-0.05(-0.70%)
Jun 01, 2004	6.750	7.170	6.670	7.170	30,500	+0.28(+4.06%)
May 28, 2004	6.900	7.120	6.890	6.890	8,400	-0.28(-3.91%)
May 27, 2004	6.970	7.200	6.850	7.170	12,600	-0.01(-0.14%)
May 26, 2004	6.900	7.260	6.900	7.180	23,900	+0.08(+1.13%)
May 25, 2004	6.460	7.110	6.460	7.100	81,300	+0.37(+5.50%)
May 24, 2004	6.760	7.000	6.570	6.730	30,000	+0.04(+0.60%)
May 21, 2004	6.400	6.690	6.300	6.690	9,500	+0.24(+3.72%)
May 20, 2004	6.490	6.729	6.350	6.450	14,600	-0.07(-1.07%)
May 19, 2004	6.850	7.140	6.500	6.520	18,300	-0.10(-1.51%)
May 18, 2004	6.580	6.670	6.511	6.620	9,000	+0.07(+1.07%)
May 17, 2004	6.850	6.940	6.550	6.550	21,000	-0.45(-6.43%)
May 14, 2004	6.870	7.220	6.550	7.000	34,300	-0.08(-1.13%)
May 13, 2004	7.350	7.350	6.960	7.080	41,800	-0.30(-4.07%)
May 12, 2004	6.020	7.380	5.950	7.380	112,400	+1.37(+22.80%)
May 11, 2004	6.070	6.100	5.850	6.010	24,400	+0.13(+2.21%)
May 10, 2004	5.900	5.960	5.700	5.880	26,900	-0.05(-0.84%)
May 07, 2004	6.515	6.640	5.780	5.930	42,300	-0.54(-8.35%)
May 06, 2004	6.360	6.650	6.150	6.470	48,100	+0.09(+1.41%)
May 05, 2004	6.920	6.940	6.380	6.380	50,700	-0.41(-6.04%)
May 04, 2004	6.760	6.950	6.550	6.790	27,900	-0.06(-0.88%)

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.