Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.220	7.304	7.206	7.304	16,142	+0.08(+1.16%)
Jun 29, 2004	7.290	7.295	7.113	7.220	34,221	-0.02(-0.32%)
Jun 28, 2004	7.225	7.248	7.225	7.243	14,850	+0.04(+0.58%)
Jun 25, 2004	7.206	7.206	7.146	7.202	3,874	-0.01(-0.13%)
Jun 24, 2004	7.239	7.239	7.211	7.211	1,506	+0.01(+0.13%)
Jun 23, 2004	7.197	7.285	7.174	7.202	14,420	+0.02(+0.32%)
Jun 22, 2004	7.118	7.178	7.062	7.178	5,811	+0.06(+0.78%)
Jun 21, 2004	7.058	7.137	7.058	7.123	3,228	+0.03(+0.39%)
Jun 18, 2004	7.048	7.095	7.048	7.095	6,241	+0.05(+0.73%)
Jun 17, 2004	6.969	7.062	6.969	7.044	3,443	+0.03(+0.46%)
Jun 16, 2004	7.011	7.011	7.011	7.011	430	-0.00(-0.07%)
Jun 15, 2004	6.923	7.016	6.923	7.016	6,672	+0.10(+1.48%)
Jun 14, 2004	6.900	7.016	6.876	6.914	23,890	-0.08(-1.13%)
Jun 10, 2004	7.016	7.016	6.969	6.993	5,595	+0.02(+0.33%)
Jun 09, 2004	6.969	7.058	6.969	6.969	10,761	-0.03(-0.40%)
Jun 08, 2004	6.969	6.997	6.969	6.997	860	+0.00(+0.00%)
Jun 07, 2004	6.895	6.997	6.895	6.997	19,801	+0.11(+1.62%)
Jun 04, 2004	7.016	7.016	6.886	6.886	13,989	-0.02(-0.34%)
Jun 03, 2004	6.909	6.909	6.909	6.909	3,228	-0.03(-0.40%)
Jun 02, 2004	6.853	6.937	6.853	6.937	6,026	+0.07(+1.01%)
Jun 01, 2004	6.839	6.886	6.839	6.867	4,950	+0.04(+0.61%)
May 28, 2004	6.825	6.825	6.825	6.825	430	+0.00(+0.00%)
May 27, 2004	6.811	6.825	6.811	6.825	10,331	+0.03(+0.41%)
May 26, 2004	6.793	6.797	6.793	6.797	3,228	-0.01(-0.14%)
May 25, 2004	6.714	6.807	6.714	6.807	5,165	-0.01(-0.20%)
May 24, 2004	6.714	6.821	6.714	6.821	4,089	+0.12(+1.80%)
May 21, 2004	6.667	6.714	6.667	6.700	4,735	+0.04(+0.56%)
May 20, 2004	6.639	6.663	6.635	6.663	6,672	-0.00(-0.07%)
May 19, 2004	6.588	6.672	6.588	6.667	17,864	+0.12(+1.77%)
May 18, 2004	6.449	6.551	6.449	6.551	19,155	+0.12(+1.81%)
May 17, 2004	6.435	6.500	6.393	6.435	24,320	+0.02(+0.36%)
May 14, 2004	6.458	6.458	6.402	6.412	7,963	-0.09(-1.43%)
May 13, 2004	6.435	6.505	6.435	6.505	3,013	+0.06(+0.94%)
May 12, 2004	6.458	6.458	6.426	6.444	2,797	-0.06(-0.93%)
May 11, 2004	6.412	6.505	6.412	6.505	20,877	+0.09(+1.45%)
May 10, 2004	6.342	6.495	6.342	6.412	63,492	-0.51(-7.38%)
May 07, 2004	6.946	6.951	6.900	6.923	23,244	-0.07(-1.00%)
May 06, 2004	6.900	6.993	6.900	6.993	10,115	+0.02(+0.33%)
May 05, 2004	6.969	6.969	6.969	6.969	1,721	-0.01(-0.13%)
May 04, 2004	6.923	7.006	6.923	6.979	7,963	+0.10(+1.42%)
May 03, 2004	6.923	6.923	6.876	6.881	15,281	-0.09(-1.27%)
Apr 30, 2004	6.979	6.979	6.900	6.969	8,609	-0.01(-0.13%)
Apr 29, 2004	7.016	7.016	6.979	6.979	7,102	-0.06(-0.86%)
Apr 28, 2004	7.118	7.146	7.039	7.039	26,473	-0.08(-1.11%)
Apr 27, 2004	7.109	7.118	7.109	7.118	4,950	+0.00(+0.00%)
Apr 26, 2004	7.109	7.155	7.109	7.118	9,039	+0.01(+0.13%)
Apr 23, 2004	7.090	7.123	7.090	7.109	6,241	+0.01(+0.20%)
Apr 22, 2004	7.099	7.141	7.090	7.095	10,761	-0.00(-0.07%)
Apr 21, 2004	7.095	7.099	7.090	7.099	6,026	-0.01(-0.13%)
Apr 20, 2004	7.132	7.132	7.062	7.109	10,115	-0.07(-0.91%)
Apr 19, 2004	7.090	7.211	7.090	7.174	15,281	+0.09(+1.25%)
Apr 16, 2004	7.085	7.085	7.085	7.085	4,950	-0.03(-0.39%)
Apr 15, 2004	7.062	7.132	7.062	7.113	15,066	-0.02(-0.33%)
Apr 14, 2004	7.192	7.192	7.062	7.137	11,837	-0.06(-0.78%)
Apr 13, 2004	7.229	7.229	7.192	7.192	20,662	-0.05(-0.64%)
Apr 12, 2004	7.202	7.239	7.178	7.239	6,887	+0.08(+1.10%)
Apr 08, 2004	7.155	7.160	7.155	7.160	9,685	-0.00(-0.06%)
Apr 07, 2004	7.146	7.164	7.146	7.164	14,420	+0.01(+0.13%)
Apr 06, 2004	7.137	7.155	7.137	7.155	1,937	+0.02(+0.33%)
Apr 05, 2004	7.099	7.141	7.099	7.132	17,218	+0.03(+0.46%)
Apr 02, 2004	7.104	7.109	7.085	7.099	5,380	+0.04(+0.53%)

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.