Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.815	6.881	6.815	6.866	737,319	+0.07(+0.97%)
Jul 29, 2004	6.741	6.847	6.731	6.800	1,501,999	+0.11(+1.65%)
Jul 28, 2004	6.572	6.722	6.572	6.690	990,640	+0.17(+2.53%)
Jul 27, 2004	6.508	6.561	6.457	6.525	626,461	+0.04(+0.59%)
Jul 26, 2004	6.502	6.523	6.468	6.487	874,121	-0.02(-0.33%)
Jul 23, 2004	6.588	6.593	6.489	6.508	1,006,207	-0.08(-1.22%)
Jul 22, 2004	6.650	6.650	6.563	6.588	813,740	-0.06(-0.89%)
Jul 21, 2004	6.752	6.752	6.644	6.648	491,074	-0.09(-1.32%)
Jul 20, 2004	6.731	6.741	6.680	6.737	478,809	-0.00(-0.06%)
Jul 19, 2004	6.752	6.762	6.709	6.741	706,656	-0.02(-0.25%)
Jul 16, 2004	6.711	6.758	6.711	6.758	529,284	+0.05(+0.79%)
Jul 15, 2004	6.694	6.707	6.663	6.705	1,095,364	+0.03(+0.48%)
Jul 14, 2004	6.603	6.699	6.593	6.673	613,253	+0.06(+0.83%)
Jul 13, 2004	6.622	6.671	6.591	6.618	626,461	+0.00(+0.06%)
Jul 12, 2004	6.625	6.656	6.525	6.614	718,449	-0.01(-0.13%)
Jul 09, 2004	6.665	6.665	6.546	6.622	570,797	-0.04(-0.67%)
Jul 08, 2004	6.741	6.758	6.658	6.667	705,241	-0.09(-1.29%)
Jul 07, 2004	6.705	6.788	6.694	6.754	450,977	+0.06(+0.89%)
Jul 06, 2004	6.788	6.788	6.694	6.694	451,448	-0.08(-1.16%)
Jul 02, 2004	6.752	6.777	6.711	6.773	324,080	+0.07(+0.98%)
Jul 01, 2004	6.809	6.817	6.694	6.707	638,727	-0.10(-1.43%)
Jun 30, 2004	6.720	6.815	6.720	6.805	708,543	+0.07(+1.01%)
Jun 29, 2004	6.714	6.737	6.678	6.737	754,301	+0.02(+0.35%)
Jun 28, 2004	6.836	6.836	6.684	6.714	792,040	-0.12(-1.80%)
Jun 25, 2004	6.667	6.836	6.639	6.836	1,194,428	+0.17(+2.54%)
Jun 24, 2004	6.688	6.741	6.656	6.667	761,377	-0.04(-0.63%)
Jun 23, 2004	6.678	6.720	6.631	6.709	355,215	+0.03(+0.48%)
Jun 22, 2004	6.699	6.720	6.669	6.678	496,263	-0.06(-0.85%)
Jun 21, 2004	6.735	6.760	6.692	6.735	507,585	-0.02(-0.31%)
Jun 18, 2004	6.699	6.756	6.671	6.756	392,010	+0.06(+0.85%)
Jun 17, 2004	6.625	6.709	6.616	6.699	542,965	+0.02(+0.32%)
Jun 16, 2004	6.669	6.701	6.658	6.678	183,032	+0.01(+0.16%)
Jun 15, 2004	6.646	6.701	6.635	6.667	383,047	+0.02(+0.32%)
Jun 14, 2004	6.572	6.688	6.563	6.646	812,796	+0.07(+1.00%)
Jun 10, 2004	6.605	6.646	6.561	6.580	807,135	-0.02(-0.29%)
Jun 09, 2004	6.669	6.694	6.576	6.599	450,033	-0.02(-0.26%)
Jun 08, 2004	6.678	6.678	6.572	6.616	739,206	-0.06(-0.95%)
Jun 07, 2004	6.625	6.684	6.622	6.680	751,471	+0.05(+0.70%)
Jun 04, 2004	6.625	6.682	6.608	6.633	278,322	+0.03(+0.38%)
Jun 03, 2004	6.762	6.762	6.608	6.608	838,741	-0.15(-2.29%)
Jun 02, 2004	6.720	6.773	6.714	6.762	756,660	+0.04(+0.63%)
Jun 01, 2004	6.760	6.832	6.678	6.720	1,279,340	-0.08(-1.22%)
May 28, 2004	6.794	6.809	6.764	6.803	450,977	-0.01(-0.16%)
May 27, 2004	6.745	6.813	6.718	6.813	798,172	+0.05(+0.75%)
May 26, 2004	6.720	6.788	6.711	6.762	497,206	-0.04(-0.56%)
May 25, 2004	6.656	6.809	6.637	6.800	926,012	+0.17(+2.49%)
May 24, 2004	6.614	6.688	6.614	6.635	770,340	-0.02(-0.32%)
May 21, 2004	6.625	6.656	6.552	6.656	954,316	+0.07(+1.00%)
May 20, 2004	6.466	6.593	6.466	6.591	958,562	+0.14(+2.10%)
May 19, 2004	6.497	6.521	6.425	6.455	1,231,695	+0.01(+0.10%)
May 18, 2004	6.444	6.514	6.406	6.449	674,578	-0.01(-0.16%)
May 17, 2004	6.459	6.480	6.419	6.459	880,726	-0.05(-0.81%)
May 14, 2004	6.476	6.531	6.449	6.512	478,337	+0.06(+0.89%)
May 13, 2004	6.357	6.552	6.349	6.455	445,788	+0.10(+1.60%)
May 12, 2004	6.453	6.459	6.332	6.353	937,805	-0.10(-1.48%)
May 11, 2004	6.336	6.476	6.332	6.449	1,012,339	+0.11(+1.77%)
May 10, 2004	6.572	6.572	6.328	6.336	1,472,279	-0.25(-3.83%)
May 07, 2004	6.635	6.682	6.535	6.588	746,282	-0.07(-1.02%)
May 06, 2004	6.661	6.699	6.625	6.656	781,190	+0.00(+0.00%)
May 05, 2004	6.646	6.731	6.646	6.656	907,143	-0.02(-0.29%)
May 04, 2004	6.667	6.716	6.658	6.675	1,160,464	+0.02(+0.32%)

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.