Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	6.800	7.060	6.800	6.850	37,600	-0.05(-0.72%)
Apr 30, 2004	7.320	7.570	6.900	6.900	71,100	-0.60(-8.00%)
Apr 29, 2004	7.660	7.920	7.400	7.500	69,200	-0.31(-3.97%)
Apr 28, 2004	8.630	8.630	7.750	7.810	35,700	-0.39(-4.76%)
Apr 27, 2004	8.340	8.620	7.960	8.200	31,900	-0.19(-2.26%)
Apr 26, 2004	8.840	8.840	8.200	8.390	19,500	-0.45(-5.09%)
Apr 23, 2004	8.470	8.840	8.420	8.840	39,500	+0.05(+0.57%)
Apr 22, 2004	8.270	8.810	8.270	8.790	78,400	+0.63(+7.72%)
Apr 21, 2004	7.760	8.310	7.590	8.160	25,500	+0.38(+4.88%)
Apr 20, 2004	8.170	8.410	7.710	7.780	35,900	-0.34(-4.19%)
Apr 19, 2004	7.980	8.140	7.800	8.120	28,700	+0.09(+1.12%)
Apr 16, 2004	8.100	8.380	7.850	8.030	11,200	-0.13(-1.59%)
Apr 15, 2004	7.820	8.160	7.600	8.160	24,100	+0.22(+2.77%)
Apr 14, 2004	7.605	8.040	7.510	7.940	33,800	+0.43(+5.73%)
Apr 13, 2004	8.360	8.420	7.500	7.510	36,900	-0.75(-9.08%)
Apr 12, 2004	7.900	8.280	7.900	8.260	12,600	+0.28(+3.51%)
Apr 08, 2004	8.400	8.500	7.950	7.980	32,600	-0.48(-5.67%)
Apr 07, 2004	8.185	8.500	7.900	8.460	17,900	+0.26(+3.17%)
Apr 06, 2004	8.220	8.300	8.070	8.200	15,000	-0.30(-3.53%)
Apr 05, 2004	8.500	8.500	8.200	8.500	36,300	+0.15(+1.80%)
Apr 02, 2004	8.180	8.400	7.941	8.350	32,500	+0.32(+3.99%)

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.