Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.168	7.269	7.124	7.149	5,733,076	-0.24(-3.30%)
Jul 29, 2004	7.352	7.455	7.315	7.393	2,713,938	+0.07(+0.89%)
Jul 28, 2004	7.162	7.540	7.128	7.328	5,196,060	+0.18(+2.46%)
Jul 27, 2004	6.919	7.164	6.919	7.152	3,768,932	+0.23(+3.39%)
Jul 26, 2004	6.980	7.051	6.856	6.918	2,101,698	-0.06(-0.86%)
Jul 23, 2004	7.040	7.066	6.955	6.978	3,194,458	-0.06(-0.88%)
Jul 22, 2004	6.866	7.084	6.807	7.040	5,302,297	+0.16(+2.39%)
Jul 21, 2004	6.962	7.001	6.875	6.875	3,806,084	-0.08(-1.19%)
Jul 20, 2004	6.655	6.965	6.655	6.958	3,610,192	+0.34(+5.19%)
Jul 19, 2004	6.680	6.724	6.563	6.615	2,392,773	-0.05(-0.73%)
Jul 16, 2004	6.833	6.833	6.641	6.664	2,266,579	-0.11(-1.66%)
Jul 15, 2004	6.856	6.872	6.766	6.776	2,400,756	-0.01(-0.19%)
Jul 14, 2004	6.921	6.921	6.769	6.789	2,377,728	-0.13(-1.88%)
Jul 13, 2004	6.856	6.952	6.856	6.919	1,894,752	+0.04(+0.64%)
Jul 12, 2004	6.776	6.900	6.776	6.875	1,975,811	+0.10(+1.47%)
Jul 09, 2004	6.791	6.835	6.647	6.776	3,752,966	+0.06(+0.82%)
Jul 08, 2004	6.839	6.839	6.660	6.721	6,441,727	-0.33(-4.73%)
Jul 07, 2004	6.937	7.100	6.937	7.054	3,670,986	+0.10(+1.45%)
Jul 06, 2004	6.911	6.989	6.823	6.953	2,562,260	+0.04(+0.61%)
Jul 02, 2004	7.012	7.090	6.879	6.911	3,235,908	-0.10(-1.44%)
Jul 01, 2004	6.913	7.025	6.864	7.012	3,376,840	+0.07(+1.06%)
Jun 30, 2004	6.944	7.002	6.888	6.939	4,231,950	-0.00(-0.05%)
Jun 29, 2004	7.207	7.207	6.929	6.942	4,684,836	-0.27(-3.68%)
Jun 28, 2004	7.206	7.328	7.129	7.207	3,504,569	+0.00(+0.02%)
Jun 25, 2004	7.199	7.238	7.092	7.206	4,083,035	+0.00(+0.02%)
Jun 24, 2004	7.116	7.268	7.116	7.204	4,741,025	+0.08(+1.07%)
Jun 23, 2004	6.879	7.134	6.872	7.128	3,293,939	+0.22(+3.13%)
Jun 22, 2004	6.875	6.916	6.804	6.911	2,550,285	+0.03(+0.43%)
Jun 21, 2004	6.810	6.937	6.786	6.882	3,293,632	+0.09(+1.37%)
Jun 18, 2004	6.748	6.848	6.722	6.789	2,874,214	+0.05(+0.72%)
Jun 17, 2004	6.708	6.753	6.628	6.740	2,423,477	+0.03(+0.49%)
Jun 16, 2004	6.717	6.730	6.675	6.708	2,175,080	-0.01(-0.15%)
Jun 15, 2004	6.655	6.756	6.644	6.717	1,966,292	+0.09(+1.35%)
Jun 14, 2004	6.721	6.721	6.585	6.628	2,221,137	-0.11(-1.62%)
Jun 10, 2004	6.709	6.805	6.699	6.737	2,427,468	+0.06(+0.95%)
Jun 09, 2004	6.740	6.797	6.668	6.673	2,109,374	-0.05(-0.75%)
Jun 08, 2004	6.668	6.724	6.638	6.724	1,748,907	+0.06(+0.85%)
Jun 07, 2004	6.644	6.701	6.615	6.667	2,440,364	+0.05(+0.69%)
Jun 04, 2004	6.677	6.691	6.597	6.621	2,293,905	-0.01(-0.15%)
Jun 03, 2004	6.698	6.748	6.579	6.631	4,263,269	-0.11(-1.60%)
Jun 02, 2004	6.701	6.750	6.677	6.739	3,620,324	+0.07(+0.98%)
Jun 01, 2004	6.608	6.704	6.579	6.673	3,780,907	+0.07(+1.06%)
May 28, 2004	6.633	6.644	6.579	6.603	2,268,421	-0.02(-0.25%)
May 27, 2004	6.553	6.664	6.543	6.620	3,709,059	+0.07(+1.14%)
May 26, 2004	6.514	6.577	6.470	6.545	4,078,737	+0.01(+0.17%)
May 25, 2004	6.432	6.537	6.400	6.533	4,240,241	+0.05(+0.70%)
May 24, 2004	6.497	6.535	6.364	6.488	5,412,524	-0.01(-0.15%)
May 21, 2004	6.229	6.524	6.213	6.497	10,884,615	+0.43(+7.17%)
May 20, 2004	6.108	6.138	5.993	6.063	3,774,766	-0.00(-0.08%)
May 19, 2004	6.107	6.213	6.058	6.068	3,468,953	+0.06(+1.00%)
May 18, 2004	5.854	6.014	5.854	6.007	2,151,745	+0.23(+3.92%)
May 17, 2004	5.789	5.844	5.675	5.781	2,607,395	-0.13(-2.12%)
May 14, 2004	5.996	5.996	5.862	5.906	1,941,729	-0.06(-0.96%)
May 13, 2004	5.918	6.025	5.814	5.963	3,634,755	+0.04(+0.69%)
May 12, 2004	5.880	5.931	5.734	5.923	3,570,890	+0.04(+0.75%)
May 11, 2004	5.776	5.890	5.776	5.879	2,901,540	+0.11(+1.86%)
May 10, 2004	5.757	5.823	5.727	5.771	3,336,004	-0.01(-0.17%)
May 07, 2004	5.965	6.045	5.770	5.781	5,180,401	-0.19(-3.11%)
May 06, 2004	6.092	6.131	5.879	5.967	5,189,919	-0.13(-2.06%)
May 05, 2004	5.941	6.113	5.913	6.092	4,068,911	+0.13(+2.24%)
May 04, 2004	5.895	5.978	5.851	5.958	3,172,658	+0.09(+1.55%)

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.