Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.147	6.147	6.087	6.105	277,051	-0.02(-0.39%)
Jul 29, 2004	6.129	6.147	6.093	6.129	315,088	-0.03(-0.49%)
Jul 28, 2004	6.189	6.195	6.033	6.159	410,927	-0.04(-0.68%)
Jul 27, 2004	6.099	6.231	6.093	6.201	1,732,073	+0.07(+1.08%)
Jul 26, 2004	6.153	6.171	6.081	6.135	220,744	+0.02(+0.30%)
Jul 23, 2004	6.249	6.249	6.063	6.117	1,002,569	-0.08(-1.36%)
Jul 22, 2004	6.093	6.207	6.069	6.201	596,791	+0.14(+2.39%)
Jul 21, 2004	6.183	6.225	6.057	6.057	1,105,218	-0.02(-0.40%)
Jul 20, 2004	6.093	6.099	6.015	6.081	145,336	+0.02(+0.30%)
Jul 19, 2004	6.027	6.105	6.027	6.063	215,761	+0.05(+0.90%)
Jul 16, 2004	6.021	6.075	5.990	6.008	192,507	+0.08(+1.32%)
Jul 15, 2004	5.936	5.978	5.906	5.930	181,213	+0.01(+0.20%)
Jul 14, 2004	5.966	6.027	5.918	5.918	278,380	-0.11(-1.90%)
Jul 13, 2004	6.008	6.093	6.008	6.033	127,895	-0.07(-1.18%)
Jul 12, 2004	6.087	6.111	6.069	6.105	321,068	-0.07(-1.07%)
Jul 09, 2004	6.141	6.171	6.051	6.171	245,659	+0.11(+1.79%)
Jul 08, 2004	6.105	6.105	6.021	6.063	191,843	-0.14(-2.23%)
Jul 07, 2004	6.159	6.201	6.105	6.201	790,129	+0.12(+1.98%)
Jul 06, 2004	6.051	6.093	5.960	6.081	319,407	+0.04(+0.70%)
Jul 02, 2004	6.002	6.057	5.996	6.039	710,236	+0.00(+0.00%)
Jul 01, 2004	6.111	6.123	5.978	6.039	540,151	-0.06(-0.99%)
Jun 30, 2004	6.027	6.105	6.002	6.099	1,099,903	+0.14(+2.32%)
Jun 29, 2004	5.984	6.021	5.930	5.960	412,089	+0.01(+0.10%)
Jun 28, 2004	6.033	6.075	5.906	5.954	802,254	+0.01(+0.20%)
Jun 25, 2004	5.918	6.008	5.918	5.942	491,152	-0.02(-0.40%)
Jun 24, 2004	5.936	6.015	5.924	5.966	694,955	+0.14(+2.38%)
Jun 23, 2004	5.846	5.882	5.804	5.828	612,736	-0.01(-0.10%)
Jun 22, 2004	5.786	5.840	5.786	5.834	453,448	+0.04(+0.73%)
Jun 21, 2004	5.888	5.900	5.792	5.792	1,569,961	-0.10(-1.74%)
Jun 18, 2004	5.900	5.918	5.816	5.894	561,246	-0.05(-0.91%)
Jun 17, 2004	6.008	6.015	5.876	5.948	1,241,750	-0.04(-0.70%)
Jun 16, 2004	6.027	6.099	5.978	5.990	404,283	-0.01(-0.20%)
Jun 15, 2004	6.069	6.075	5.990	6.002	780,495	+0.08(+1.32%)
Jun 14, 2004	5.846	5.960	5.846	5.924	1,043,927	-0.20(-3.34%)
Jun 10, 2004	6.159	6.159	6.117	6.129	205,131	+0.14(+2.41%)
Jun 09, 2004	6.153	6.153	5.966	5.984	521,548	-0.14(-2.26%)
Jun 08, 2004	6.147	6.171	6.099	6.123	422,720	-0.07(-1.17%)
Jun 07, 2004	6.165	6.201	6.069	6.195	868,029	+0.28(+4.68%)
Jun 04, 2004	5.930	5.960	5.888	5.918	1,099,903	+0.05(+0.82%)
Jun 03, 2004	5.930	5.930	5.810	5.870	815,210	-0.14(-2.30%)
Jun 02, 2004	6.045	6.057	5.936	6.008	2,992,094	+0.05(+0.81%)
Jun 01, 2004	6.051	6.051	5.870	5.960	996,922	-0.10(-1.59%)
May 28, 2004	6.021	6.063	6.021	6.057	161,945	+0.02(+0.30%)
May 27, 2004	6.033	6.051	5.990	6.039	1,038,944	+0.07(+1.21%)
May 26, 2004	5.972	6.008	5.918	5.966	1,352,040	+0.04(+0.61%)
May 25, 2004	5.798	5.996	5.798	5.930	601,608	+0.11(+1.86%)
May 24, 2004	5.882	5.900	5.780	5.822	1,007,054	+0.04(+0.62%)
May 21, 2004	5.780	5.810	5.732	5.786	1,062,697	+0.19(+3.33%)
May 20, 2004	5.653	5.659	5.569	5.599	1,487,078	-0.02(-0.43%)
May 19, 2004	5.671	5.792	5.605	5.623	3,693,029	+0.16(+2.98%)
May 18, 2004	5.406	5.473	5.406	5.461	1,605,838	+0.08(+1.45%)
May 17, 2004	5.244	5.388	5.244	5.382	2,067,259	-0.16(-2.83%)
May 14, 2004	5.629	5.629	5.503	5.539	2,018,758	-0.16(-2.75%)
May 13, 2004	5.629	5.695	5.629	5.695	1,428,445	-0.01(-0.11%)
May 12, 2004	5.750	5.792	5.623	5.701	4,332,840	-0.05(-0.84%)
May 11, 2004	5.659	5.990	5.647	5.750	1,047,083	+0.15(+2.69%)
May 10, 2004	5.587	5.629	5.497	5.599	3,166,498	-0.16(-2.72%)
May 07, 2004	5.888	5.930	5.756	5.756	1,246,733	-0.20(-3.43%)
May 06, 2004	6.015	6.021	5.750	5.960	1,296,397	-0.05(-0.80%)
May 05, 2004	6.008	6.021	5.960	6.008	335,352	-0.07(-1.09%)
May 04, 2004	6.201	6.201	6.039	6.075	1,203,548	+0.07(+1.20%)

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.