Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.233	7.340	7.192	7.221	6,171,411	-0.01(-0.20%)
Jul 29, 2004	7.105	7.280	7.055	7.235	9,603,664	+0.16(+2.28%)
Jul 28, 2004	7.015	7.105	6.967	7.074	6,738,287	-0.02(-0.24%)
Jul 27, 2004	7.104	7.127	7.049	7.091	10,476,674	+0.02(+0.29%)
Jul 26, 2004	6.762	7.123	6.744	7.070	10,809,935	+0.29(+4.32%)
Jul 23, 2004	6.745	6.834	6.576	6.778	8,897,838	+0.22(+3.40%)
Jul 22, 2004	6.692	6.751	6.377	6.555	12,718,157	-0.14(-2.09%)
Jul 21, 2004	6.852	6.876	6.681	6.694	5,557,481	-0.17(-2.42%)
Jul 20, 2004	6.853	6.861	6.744	6.861	4,535,555	-0.00(-0.04%)
Jul 19, 2004	6.806	6.881	6.804	6.863	5,714,700	+0.11(+1.64%)
Jul 16, 2004	6.874	6.888	6.751	6.752	6,176,394	-0.04(-0.59%)
Jul 15, 2004	6.684	6.823	6.674	6.792	5,884,099	+0.12(+1.81%)
Jul 14, 2004	6.629	6.740	6.623	6.672	3,485,950	+0.00(+0.04%)
Jul 13, 2004	6.740	6.794	6.667	6.669	4,339,031	-0.08(-1.23%)
Jul 12, 2004	6.793	6.814	6.652	6.752	3,456,610	-0.04(-0.62%)
Jul 09, 2004	6.728	6.817	6.666	6.794	3,783,228	+0.12(+1.77%)
Jul 08, 2004	6.709	6.755	6.651	6.676	4,101,541	-0.01(-0.18%)
Jul 07, 2004	6.652	6.762	6.615	6.688	4,894,835	+0.05(+0.74%)
Jul 06, 2004	6.666	6.750	6.614	6.639	4,555,485	-0.03(-0.43%)
Jul 02, 2004	6.864	6.876	6.644	6.668	5,351,546	-0.17(-2.55%)
Jul 01, 2004	6.970	6.991	6.774	6.843	5,317,777	-0.14(-2.02%)
Jun 30, 2004	6.955	6.985	6.866	6.984	4,323,531	+0.05(+0.78%)
Jun 29, 2004	6.927	6.987	6.882	6.929	3,563,453	+0.03(+0.49%)
Jun 28, 2004	6.904	7.055	6.839	6.896	4,764,741	-0.00(-0.04%)
Jun 25, 2004	6.873	6.898	6.810	6.898	5,269,061	+0.06(+0.86%)
Jun 24, 2004	6.799	6.918	6.792	6.839	5,342,688	+0.00(+0.02%)
Jun 23, 2004	6.627	6.844	6.627	6.838	5,596,232	+0.14(+2.09%)
Jun 22, 2004	6.633	6.703	6.531	6.698	4,948,533	+0.12(+1.89%)
Jun 21, 2004	6.589	6.655	6.548	6.574	3,258,425	-0.01(-0.20%)
Jun 18, 2004	6.579	6.620	6.503	6.587	6,453,742	-0.00(-0.07%)
Jun 17, 2004	6.593	6.614	6.536	6.592	5,509,319	+0.01(+0.20%)
Jun 16, 2004	6.655	6.657	6.552	6.579	3,108,956	-0.05(-0.71%)
Jun 15, 2004	6.668	6.697	6.610	6.626	6,753,787	+0.06(+0.97%)
Jun 14, 2004	6.703	6.716	6.551	6.562	4,512,305	-0.14(-2.14%)
Jun 10, 2004	6.578	6.746	6.575	6.705	5,382,547	+0.09(+1.35%)
Jun 09, 2004	6.717	6.764	6.616	6.616	4,781,349	-0.16(-2.42%)
Jun 08, 2004	6.825	6.847	6.745	6.780	4,777,474	-0.07(-0.95%)
Jun 07, 2004	6.746	6.845	6.745	6.845	6,307,041	+0.10(+1.41%)
Jun 04, 2004	6.837	6.851	6.745	6.750	5,696,432	-0.07(-0.99%)
Jun 03, 2004	6.827	6.881	6.788	6.817	5,037,661	-0.04(-0.54%)
Jun 02, 2004	6.900	6.918	6.840	6.855	7,376,021	+0.00(+0.04%)
Jun 01, 2004	6.688	6.852	6.684	6.852	4,773,045	+0.13(+1.97%)
May 28, 2004	6.707	6.804	6.707	6.720	4,682,810	-0.03(-0.41%)
May 27, 2004	6.696	6.780	6.662	6.747	5,028,250	+0.07(+1.06%)
May 26, 2004	6.579	6.681	6.550	6.676	4,470,786	+0.07(+1.02%)
May 25, 2004	6.458	6.623	6.401	6.609	5,534,784	+0.13(+2.06%)
May 24, 2004	6.371	6.511	6.327	6.475	7,170,086	+0.15(+2.34%)
May 21, 2004	6.295	6.366	6.202	6.327	7,728,658	+0.10(+1.66%)
May 20, 2004	6.310	6.359	6.142	6.224	11,459,849	-0.18(-2.80%)
May 19, 2004	6.450	6.597	6.401	6.403	5,245,257	-0.06(-0.91%)
May 18, 2004	6.379	6.492	6.332	6.462	4,365,604	+0.10(+1.55%)
May 17, 2004	6.287	6.403	6.281	6.363	5,972,673	-0.15(-2.27%)
May 14, 2004	6.543	6.611	6.387	6.511	6,472,564	-0.04(-0.64%)
May 13, 2004	6.563	6.617	6.481	6.554	5,045,965	-0.04(-0.68%)
May 12, 2004	6.536	6.599	6.421	6.598	7,483,971	+0.07(+1.00%)
May 11, 2004	6.439	6.603	6.368	6.533	5,571,321	+0.15(+2.38%)
May 10, 2004	6.549	6.569	6.262	6.381	10,486,639	-0.20(-2.98%)
May 07, 2004	6.626	6.720	6.563	6.578	6,362,953	-0.12(-1.75%)
May 06, 2004	6.750	6.781	6.592	6.694	5,911,778	-0.12(-1.72%)
May 05, 2004	6.845	6.875	6.757	6.811	4,022,378	-0.03(-0.37%)
May 04, 2004	6.752	6.967	6.721	6.837	7,674,959	-0.01(-0.12%)

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.