Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.724	6.819	6.724	6.809	708,127	+0.07(+1.01%)
Jun 29, 2004	6.717	6.741	6.681	6.741	753,858	+0.02(+0.35%)
Jun 28, 2004	6.841	6.841	6.688	6.717	791,574	-0.12(-1.80%)
Jun 25, 2004	6.671	6.841	6.643	6.841	1,193,727	+0.17(+2.54%)
Jun 24, 2004	6.692	6.745	6.660	6.671	760,930	-0.04(-0.63%)
Jun 23, 2004	6.681	6.724	6.635	6.713	355,006	+0.03(+0.48%)
Jun 22, 2004	6.703	6.724	6.673	6.681	495,971	-0.06(-0.85%)
Jun 21, 2004	6.739	6.764	6.696	6.739	507,286	-0.02(-0.31%)
Jun 18, 2004	6.703	6.760	6.675	6.760	391,780	+0.06(+0.85%)
Jun 17, 2004	6.628	6.713	6.620	6.703	542,646	+0.02(+0.32%)
Jun 16, 2004	6.673	6.705	6.662	6.681	182,924	+0.01(+0.16%)
Jun 15, 2004	6.650	6.705	6.639	6.671	382,822	+0.02(+0.32%)
Jun 14, 2004	6.575	6.692	6.567	6.650	812,318	+0.07(+1.00%)
Jun 10, 2004	6.609	6.650	6.565	6.584	806,661	-0.02(-0.29%)
Jun 09, 2004	6.673	6.698	6.580	6.603	449,769	-0.02(-0.26%)
Jun 08, 2004	6.681	6.681	6.575	6.620	738,771	-0.06(-0.95%)
Jun 07, 2004	6.628	6.688	6.626	6.684	751,029	+0.05(+0.70%)
Jun 04, 2004	6.628	6.686	6.611	6.637	278,159	+0.03(+0.38%)
Jun 03, 2004	6.766	6.766	6.611	6.611	838,249	-0.15(-2.29%)
Jun 02, 2004	6.724	6.777	6.717	6.766	756,215	+0.04(+0.63%)
Jun 01, 2004	6.764	6.836	6.681	6.724	1,278,589	-0.08(-1.22%)
May 28, 2004	6.798	6.813	6.768	6.807	450,712	-0.01(-0.16%)
May 27, 2004	6.749	6.817	6.722	6.817	797,703	+0.05(+0.75%)
May 26, 2004	6.724	6.792	6.715	6.766	496,914	-0.04(-0.56%)
May 25, 2004	6.660	6.813	6.641	6.804	925,468	+0.17(+2.49%)
May 24, 2004	6.618	6.692	6.618	6.639	769,887	-0.02(-0.32%)
May 21, 2004	6.628	6.660	6.556	6.660	953,755	+0.07(+1.00%)
May 20, 2004	6.469	6.597	6.469	6.594	957,998	+0.14(+2.10%)
May 19, 2004	6.501	6.524	6.429	6.459	1,230,972	+0.01(+0.10%)
May 18, 2004	6.448	6.518	6.410	6.452	674,182	-0.01(-0.16%)
May 17, 2004	6.463	6.484	6.423	6.463	880,208	-0.05(-0.81%)
May 14, 2004	6.480	6.535	6.452	6.516	478,056	+0.06(+0.89%)
May 13, 2004	6.361	6.556	6.353	6.459	445,526	+0.10(+1.60%)
May 12, 2004	6.457	6.463	6.336	6.357	937,254	-0.10(-1.48%)
May 11, 2004	6.340	6.480	6.336	6.452	1,011,744	+0.11(+1.77%)
May 10, 2004	6.575	6.575	6.331	6.340	1,471,414	-0.25(-3.83%)
May 07, 2004	6.639	6.686	6.539	6.592	745,843	-0.07(-1.02%)
May 06, 2004	6.664	6.703	6.628	6.660	780,731	+0.00(+0.00%)
May 05, 2004	6.650	6.734	6.650	6.660	906,610	-0.02(-0.29%)
May 04, 2004	6.671	6.720	6.662	6.679	1,159,782	+0.02(+0.32%)
May 03, 2004	6.643	6.684	6.607	6.658	1,186,183	-0.02(-0.35%)
Apr 30, 2004	6.677	6.804	6.660	6.681	842,963	-0.02(-0.25%)
Apr 29, 2004	6.872	6.874	6.673	6.698	1,045,218	-0.19(-2.74%)
Apr 28, 2004	6.915	6.932	6.872	6.887	476,642	-0.01(-0.18%)
Apr 27, 2004	6.894	6.936	6.847	6.900	830,705	-0.01(-0.21%)
Apr 26, 2004	6.811	6.966	6.811	6.915	1,427,097	+0.09(+1.31%)
Apr 23, 2004	6.851	6.855	6.779	6.826	813,733	-0.03(-0.37%)
Apr 22, 2004	6.713	6.851	6.694	6.851	955,641	+0.12(+1.80%)
Apr 21, 2004	6.684	6.730	6.637	6.730	664,281	+0.05(+0.70%)
Apr 20, 2004	6.745	6.762	6.660	6.684	460,141	-0.04(-0.54%)
Apr 19, 2004	6.811	6.817	6.720	6.720	477,585	-0.09(-1.37%)
Apr 16, 2004	6.809	6.832	6.809	6.813	453,540	+0.01(+0.12%)
Apr 15, 2004	6.692	6.804	6.692	6.804	1,574,663	+0.08(+1.23%)
Apr 14, 2004	6.830	6.830	6.698	6.722	535,102	-0.10(-1.40%)
Apr 13, 2004	6.874	6.874	6.787	6.817	515,773	-0.07(-1.05%)
Apr 12, 2004	7.010	7.017	6.855	6.889	569,990	-0.10(-1.37%)
Apr 08, 2004	6.983	7.017	6.978	6.985	409,223	-0.00(-0.06%)
Apr 07, 2004	7.031	7.040	6.968	6.989	397,437	-0.05(-0.75%)
Apr 06, 2004	7.063	7.074	7.025	7.042	562,447	-0.03(-0.39%)
Apr 05, 2004	6.983	7.084	6.957	7.070	804,304	+0.08(+1.12%)
Apr 02, 2004	7.053	7.063	6.944	6.991	607,235	-0.06(-0.87%)

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.