Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.041	6.427	5.878	6.067	131,675	+0.04(+0.65%)
Jul 29, 2004	5.924	6.035	5.813	6.028	39,502	+0.09(+1.54%)
Jul 28, 2004	5.878	5.963	5.682	5.937	62,622	+0.05(+0.78%)
Jul 27, 2004	5.395	5.943	5.395	5.891	84,976	+0.37(+6.62%)
Jul 26, 2004	5.904	5.989	5.395	5.525	297,648	-0.45(-7.54%)
Jul 23, 2004	6.081	6.179	5.917	5.976	41,033	-0.14(-2.24%)
Jul 22, 2004	6.623	6.623	6.041	6.113	79,770	-0.48(-7.33%)
Jul 21, 2004	6.407	6.597	6.316	6.597	63,541	+0.17(+2.64%)
Jul 20, 2004	6.407	6.459	6.335	6.427	74,718	+0.01(+0.10%)
Jul 19, 2004	6.779	6.779	6.407	6.420	86,660	-0.33(-4.84%)
Jul 16, 2004	6.629	6.766	6.531	6.747	105,340	+0.22(+3.30%)
Jul 15, 2004	6.309	6.597	6.218	6.531	97,531	+0.16(+2.46%)
Jul 14, 2004	6.179	6.401	5.956	6.374	109,780	+0.14(+2.31%)
Jul 13, 2004	6.257	6.257	6.139	6.231	94,928	+0.02(+0.32%)
Jul 12, 2004	6.420	6.420	6.192	6.211	189,245	-0.21(-3.26%)
Jul 09, 2004	6.466	6.512	6.395	6.420	94,928	+0.01(+0.10%)
Jul 08, 2004	6.538	6.642	6.401	6.414	122,488	-0.27(-4.01%)
Jul 07, 2004	6.499	6.681	6.368	6.681	114,680	+0.15(+2.30%)
Jul 06, 2004	6.727	6.727	6.368	6.531	765,249	-0.16(-2.44%)
Jul 02, 2004	6.890	6.956	6.694	6.694	1,721,122	-0.27(-3.94%)
Jul 01, 2004	7.348	7.348	6.806	6.969	61,397	-0.27(-3.70%)
Jun 30, 2004	7.237	7.250	7.054	7.237	97,072	+0.08(+1.09%)
Jun 29, 2004	6.858	7.204	6.812	7.158	62,010	+0.17(+2.43%)
Jun 28, 2004	6.851	7.021	6.557	6.988	253,398	-0.80(-10.23%)
Jun 25, 2004	6.734	7.785	6.525	7.785	695,736	+0.97(+14.18%)
Jun 24, 2004	6.956	7.060	6.799	6.819	90,182	-0.14(-1.97%)
Jun 23, 2004	7.152	7.419	6.956	6.956	116,670	-0.37(-5.00%)
Jun 22, 2004	7.354	7.511	7.034	7.321	77,014	-0.17(-2.27%)
Jun 21, 2004	7.583	7.628	7.139	7.491	98,909	+0.01(+0.17%)
Jun 18, 2004	7.393	7.642	7.204	7.478	69,665	-0.03(-0.43%)
Jun 17, 2004	7.635	7.635	7.406	7.511	7,808	-0.10(-1.37%)
Jun 16, 2004	7.733	7.733	7.609	7.615	15,617	-0.09(-1.19%)
Jun 15, 2004	7.668	7.811	7.217	7.707	67,368	+0.07(+0.94%)
Jun 14, 2004	7.269	7.707	7.217	7.635	108,249	+0.05(+0.69%)
Jun 10, 2004	7.504	7.674	7.224	7.583	68,593	+0.17(+2.29%)
Jun 09, 2004	7.511	7.707	7.308	7.413	77,168	-0.10(-1.30%)
Jun 08, 2004	7.537	7.537	7.321	7.511	9,952	-0.16(-2.13%)
Jun 07, 2004	7.152	7.674	7.090	7.674	89,876	+0.56(+7.80%)
Jun 04, 2004	7.008	7.126	6.845	7.119	37,818	+0.26(+3.81%)
Jun 03, 2004	7.021	7.054	6.832	6.858	43,942	-0.20(-2.78%)
Jun 02, 2004	7.263	7.263	7.021	7.054	49,148	-0.13(-1.82%)
Jun 01, 2004	7.243	7.374	7.132	7.184	6,736	-0.20(-2.74%)
May 28, 2004	7.242	7.563	7.184	7.387	27,713	+0.16(+2.17%)
May 27, 2004	7.054	7.302	7.054	7.230	25,875	+0.21(+2.98%)
May 26, 2004	6.792	7.054	6.727	7.021	72,574	+0.16(+2.28%)
May 25, 2004	6.401	6.917	6.290	6.864	33,990	+0.44(+6.86%)
May 24, 2004	6.329	6.812	6.329	6.423	22,813	-0.02(-0.35%)
May 21, 2004	6.459	6.459	6.146	6.446	31,081	+0.00(+0.00%)
May 20, 2004	6.492	6.629	6.205	6.446	30,009	+0.05(+0.71%)
May 19, 2004	6.613	6.701	6.309	6.401	94,316	-0.26(-3.92%)
May 18, 2004	6.688	6.701	6.466	6.662	39,043	-0.02(-0.29%)
May 17, 2004	6.747	6.747	6.401	6.681	30,469	-0.14(-2.01%)
May 14, 2004	6.858	6.962	6.714	6.819	28,478	-0.25(-3.51%)
May 13, 2004	7.171	7.224	6.694	7.067	24,957	-0.20(-2.70%)
May 12, 2004	7.282	7.295	6.714	7.263	26,641	+0.07(+0.91%)
May 11, 2004	7.158	7.308	7.001	7.197	13,320	+0.14(+2.04%)
May 10, 2004	7.126	7.158	6.930	7.054	16,382	+0.01(+0.19%)
May 07, 2004	7.335	7.387	7.041	7.041	10,870	-0.25(-3.49%)
May 06, 2004	7.406	7.406	7.047	7.295	58,947	-0.10(-1.32%)
May 05, 2004	7.544	7.544	7.139	7.393	43,942	-0.16(-2.08%)
May 04, 2004	7.896	7.929	7.256	7.550	26,182	-0.23(-2.94%)

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.