Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.281	6.339	6.281	6.323	1,524,837	-0.06(-0.99%)
Jul 29, 2004	6.335	6.411	6.334	6.387	1,017,083	+0.04(+0.56%)
Jul 28, 2004	6.245	6.358	6.201	6.351	1,001,648	-0.23(-3.56%)
Jul 27, 2004	6.554	6.600	6.531	6.586	474,995	+0.05(+0.70%)
Jul 26, 2004	6.572	6.589	6.524	6.540	375,460	-0.01(-0.19%)
Jul 23, 2004	6.604	6.604	6.547	6.552	307,739	-0.07(-1.07%)
Jul 22, 2004	6.618	6.644	6.578	6.623	380,815	+0.03(+0.51%)
Jul 21, 2004	6.646	6.655	6.579	6.589	536,732	-0.09(-1.37%)
Jul 20, 2004	6.697	6.697	6.656	6.681	1,272,850	-0.06(-0.94%)
Jul 19, 2004	6.741	6.773	6.732	6.745	572,955	-0.06(-0.93%)
Jul 16, 2004	6.812	6.824	6.801	6.808	1,205,128	+0.07(+1.05%)
Jul 15, 2004	6.768	6.775	6.738	6.738	958,181	-0.04(-0.60%)
Jul 14, 2004	6.732	6.806	6.732	6.778	1,000,703	+0.03(+0.50%)
Jul 13, 2004	6.799	6.803	6.727	6.745	490,429	-0.10(-1.49%)
Jul 12, 2004	6.826	6.865	6.799	6.847	368,846	-0.01(-0.13%)
Jul 09, 2004	6.857	6.877	6.842	6.856	221,118	-0.02(-0.36%)
Jul 08, 2004	6.843	6.912	6.741	6.880	377,665	+0.03(+0.44%)
Jul 07, 2004	6.824	6.875	6.824	6.850	325,693	-0.00(-0.03%)
Jul 06, 2004	6.819	6.852	6.792	6.852	549,961	-0.07(-1.07%)
Jul 02, 2004	6.912	6.946	6.886	6.926	299,864	-0.02(-0.33%)
Jul 01, 2004	6.979	6.990	6.923	6.949	285,060	-0.07(-0.93%)
Jun 30, 2004	6.988	7.034	6.977	7.014	375,775	+0.04(+0.58%)
Jun 29, 2004	7.000	7.002	6.960	6.974	294,509	-0.02(-0.23%)
Jun 28, 2004	6.988	7.037	6.972	6.990	277,815	+0.08(+1.17%)
Jun 25, 2004	6.939	6.939	6.900	6.909	205,684	-0.04(-0.53%)
Jun 24, 2004	6.905	6.958	6.887	6.946	480,035	-0.04(-0.53%)
Jun 23, 2004	6.946	6.983	6.916	6.983	326,953	+0.01(+0.08%)
Jun 22, 2004	6.965	6.984	6.940	6.977	210,094	-0.02(-0.25%)
Jun 21, 2004	7.022	7.036	6.995	6.995	300,179	+0.01(+0.08%)
Jun 18, 2004	6.970	7.016	6.970	6.990	232,773	+0.06(+0.81%)
Jun 17, 2004	6.949	6.960	6.903	6.933	360,026	+0.04(+0.61%)
Jun 16, 2004	6.868	6.891	6.829	6.891	582,090	+0.07(+1.03%)
Jun 15, 2004	6.785	6.845	6.773	6.820	299,549	+0.08(+1.18%)
Jun 14, 2004	6.743	6.759	6.718	6.741	343,332	-0.12(-1.75%)
Jun 10, 2004	6.838	6.879	6.817	6.861	406,329	+0.05(+0.75%)
Jun 09, 2004	6.831	6.854	6.801	6.810	601,934	-0.02(-0.36%)
Jun 08, 2004	6.849	6.850	6.817	6.835	264,271	-0.04(-0.51%)
Jun 07, 2004	6.859	6.884	6.831	6.870	467,436	+0.10(+1.43%)
Jun 04, 2004	6.760	6.780	6.738	6.773	326,638	+0.04(+0.58%)
Jun 03, 2004	6.743	6.775	6.718	6.734	359,711	-0.03(-0.39%)
Jun 02, 2004	6.789	6.803	6.746	6.760	296,084	-0.00(-0.05%)
Jun 01, 2004	6.769	6.773	6.734	6.764	288,210	-0.02(-0.23%)
May 28, 2004	6.782	6.799	6.753	6.780	730,132	+0.20(+3.06%)
May 27, 2004	6.566	6.593	6.542	6.579	381,445	+0.06(+0.95%)
May 26, 2004	6.508	6.544	6.489	6.517	623,353	-0.01(-0.11%)
May 25, 2004	6.498	6.535	6.485	6.524	563,506	+0.04(+0.68%)
May 24, 2004	6.498	6.506	6.455	6.480	206,629	+0.03(+0.46%)
May 21, 2004	6.510	6.510	6.443	6.450	297,974	+0.01(+0.19%)
May 20, 2004	6.448	6.459	6.424	6.438	333,253	-0.07(-1.00%)
May 19, 2004	6.510	6.533	6.498	6.503	535,157	-0.13(-2.02%)
May 18, 2004	6.591	6.637	6.591	6.637	525,393	+0.10(+1.57%)
May 17, 2004	6.535	6.572	6.517	6.535	441,922	+0.01(+0.13%)
May 14, 2004	6.517	6.540	6.498	6.526	711,863	+0.00(+0.00%)
May 13, 2004	6.510	6.526	6.482	6.526	595,319	-0.05(-0.70%)
May 12, 2004	6.574	6.577	6.505	6.572	465,861	-0.04(-0.64%)
May 11, 2004	6.605	6.614	6.568	6.614	527,598	+0.01(+0.11%)
May 10, 2004	6.667	6.676	6.595	6.607	504,919	-0.10(-1.47%)
May 07, 2004	6.755	6.812	6.697	6.706	2,676,103	-0.10(-1.50%)
May 06, 2004	6.863	6.872	6.773	6.808	4,160,622	-0.19(-2.72%)
May 05, 2004	6.983	7.014	6.958	6.999	435,622	+0.03(+0.46%)
May 04, 2004	6.944	6.993	6.930	6.967	434,992	+0.13(+1.83%)

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.