Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.717	6.717	6.603	6.619	127,702	-0.08(-1.22%)
Jun 29, 2004	6.663	6.723	6.608	6.701	144,717	+0.08(+1.16%)
Jun 28, 2004	6.668	6.668	6.559	6.625	86,720	-0.04(-0.66%)
Jun 25, 2004	6.510	6.668	6.428	6.668	178,381	+0.20(+3.13%)
Jun 24, 2004	6.548	6.625	6.455	6.466	46,470	-0.08(-1.25%)
Jun 23, 2004	6.477	6.548	6.357	6.548	80,500	+0.13(+1.96%)
Jun 22, 2004	6.395	6.499	6.340	6.422	66,778	+0.03(+0.43%)
Jun 21, 2004	6.504	6.521	6.395	6.395	90,196	-0.11(-1.68%)
Jun 18, 2004	6.417	6.504	6.313	6.504	261,443	+0.09(+1.36%)
Jun 17, 2004	6.395	6.455	6.291	6.417	126,787	+0.02(+0.34%)
Jun 16, 2004	6.657	6.657	6.390	6.395	101,723	-0.23(-3.47%)
Jun 15, 2004	6.515	6.625	6.472	6.625	97,515	+0.25(+3.86%)
Jun 14, 2004	6.559	6.559	6.346	6.379	126,239	-0.15(-2.34%)
Jun 10, 2004	6.515	6.564	6.450	6.532	126,787	+0.10(+1.53%)
Jun 09, 2004	6.532	6.603	6.422	6.433	49,214	-0.14(-2.08%)
Jun 08, 2004	6.559	6.625	6.422	6.570	87,452	+0.01(+0.17%)
Jun 07, 2004	6.450	6.641	6.422	6.559	124,592	+0.16(+2.56%)
Jun 04, 2004	6.493	6.532	6.390	6.395	80,134	+0.05(+0.86%)
Jun 03, 2004	6.559	6.559	6.340	6.340	78,670	-0.16(-2.52%)
Jun 02, 2004	6.450	6.504	6.357	6.504	102,454	+0.09(+1.36%)
Jun 01, 2004	6.532	6.532	6.362	6.417	136,850	-0.06(-0.93%)
May 28, 2004	6.504	6.543	6.450	6.477	72,816	-0.05(-0.84%)
May 27, 2004	6.630	6.657	6.477	6.532	81,049	-0.26(-3.86%)
May 26, 2004	6.865	6.887	6.723	6.794	184,235	-0.07(-1.04%)
May 25, 2004	6.614	6.865	6.554	6.865	124,958	+0.25(+3.80%)
May 24, 2004	6.422	6.614	6.422	6.614	101,906	+0.25(+3.86%)
May 21, 2004	6.384	6.477	6.318	6.368	152,035	+0.04(+0.60%)
May 20, 2004	6.324	6.450	6.231	6.329	102,089	+0.01(+0.09%)
May 19, 2004	6.176	6.340	6.176	6.324	108,492	+0.15(+2.39%)
May 18, 2004	6.138	6.220	6.122	6.176	56,533	+0.07(+1.07%)
May 17, 2004	6.231	6.237	6.100	6.111	93,124	-0.15(-2.36%)
May 14, 2004	6.231	6.335	6.094	6.258	92,758	+0.03(+0.44%)
May 13, 2004	6.215	6.313	6.100	6.231	87,269	+0.02(+0.26%)
May 12, 2004	6.176	6.231	6.018	6.215	127,885	+0.01(+0.09%)
May 11, 2004	6.182	6.308	6.094	6.209	88,733	+0.08(+1.34%)
May 10, 2004	6.144	6.313	6.040	6.127	186,431	+0.03(+0.54%)
May 07, 2004	6.384	6.384	6.012	6.094	109,224	-0.30(-4.70%)
May 06, 2004	6.351	6.504	6.122	6.395	198,323	+0.00(+0.00%)
May 05, 2004	6.149	6.417	6.122	6.395	222,473	+0.36(+5.98%)
May 04, 2004	5.980	6.176	5.903	6.034	157,707	+0.07(+1.19%)
May 03, 2004	5.881	5.969	5.712	5.963	218,448	+0.00(+0.00%)
Apr 30, 2004	6.001	6.127	5.958	5.963	126,970	-0.04(-0.64%)
Apr 29, 2004	6.012	6.231	5.958	6.001	154,231	-0.03(-0.54%)
Apr 28, 2004	6.269	6.346	6.018	6.034	147,461	-0.28(-4.42%)
Apr 27, 2004	6.313	6.466	6.286	6.313	132,093	-0.05(-0.86%)
Apr 26, 2004	6.297	6.521	6.286	6.368	156,060	-0.11(-1.69%)
Apr 23, 2004	6.592	6.603	6.395	6.477	152,767	-0.13(-1.90%)
Apr 22, 2004	6.472	6.685	6.340	6.603	186,431	+0.04(+0.67%)
Apr 21, 2004	6.504	6.646	6.198	6.559	330,966	-0.03(-0.41%)
Apr 20, 2004	7.242	7.324	6.313	6.586	353,835	-0.75(-10.21%)
Apr 19, 2004	7.324	7.395	7.215	7.335	86,354	-0.10(-1.32%)
Apr 16, 2004	7.406	7.510	7.330	7.434	77,573	+0.05(+0.74%)
Apr 15, 2004	7.259	7.461	7.259	7.379	74,462	+0.07(+0.90%)
Apr 14, 2004	7.379	7.439	7.242	7.313	126,970	-0.04(-0.52%)
Apr 13, 2004	7.516	7.565	7.280	7.352	91,294	-0.16(-2.18%)
Apr 12, 2004	7.412	7.565	7.406	7.516	88,184	+0.16(+2.15%)
Apr 08, 2004	7.619	7.619	7.352	7.357	105,931	-0.27(-3.51%)
Apr 07, 2004	7.554	7.625	7.379	7.625	80,683	+0.10(+1.38%)
Apr 06, 2004	7.450	7.587	7.412	7.521	80,134	-0.01(-0.07%)
Apr 05, 2004	7.412	7.597	7.379	7.526	91,843	+0.09(+1.25%)
Apr 02, 2004	7.373	7.488	7.324	7.434	87,452	+0.06(+0.82%)

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.