Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.156	6.180	6.110	6.152	1,274,132	+0.02(+0.25%)
Jun 29, 2004	6.185	6.217	6.137	6.137	1,068,815	-0.03(-0.53%)
Jun 28, 2004	6.203	6.272	6.158	6.170	2,616,162	+0.01(+0.13%)
Jun 25, 2004	6.136	6.161	6.095	6.161	4,103,407	+0.04(+0.70%)
Jun 24, 2004	6.078	6.151	6.058	6.118	1,533,701	+0.06(+1.03%)
Jun 23, 2004	6.065	6.088	6.018	6.056	990,847	+0.09(+1.53%)
Jun 18, 2004	5.920	6.018	5.920	5.964	1,468,403	+0.01(+0.12%)
Jun 17, 2004	5.951	5.971	5.919	5.957	1,352,425	-0.00(-0.07%)
Jun 16, 2004	6.002	6.008	5.957	5.961	765,389	-0.04(-0.60%)
Jun 15, 2004	5.982	6.043	5.972	5.997	1,766,632	+0.05(+0.86%)
Jun 14, 2004	5.967	5.994	5.926	5.946	1,224,102	-0.02(-0.34%)
Jun 10, 2004	5.986	6.002	5.936	5.967	2,183,113	-0.02(-0.34%)
Jun 09, 2004	6.085	6.093	5.979	5.987	1,476,200	-0.11(-1.80%)
Jun 08, 2004	6.104	6.118	6.053	6.097	1,752,337	-0.03(-0.44%)
Jun 07, 2004	6.079	6.128	6.061	6.123	1,673,719	+0.07(+1.12%)
Jun 04, 2004	6.085	6.110	6.037	6.056	889,163	-0.02(-0.27%)
Jun 03, 2004	6.076	6.094	6.033	6.072	835,235	-0.02(-0.30%)
Jun 02, 2004	6.035	6.117	6.029	6.091	1,490,819	+0.08(+1.31%)
Jun 01, 2004	5.905	6.018	5.905	6.012	1,969,349	+0.10(+1.67%)
May 28, 2004	5.886	5.913	5.854	5.913	1,176,022	+0.04(+0.61%)
May 27, 2004	5.860	5.914	5.859	5.877	1,630,837	+0.00(+0.07%)
May 26, 2004	5.826	5.906	5.814	5.873	1,620,766	+0.05(+0.90%)
May 25, 2004	5.796	5.848	5.777	5.821	3,476,412	+0.03(+0.59%)
May 24, 2004	5.985	6.003	5.786	5.787	3,599,537	-0.20(-3.28%)
May 21, 2004	6.011	6.048	5.968	5.983	1,022,034	-0.00(-0.07%)
May 20, 2004	5.981	6.013	5.954	5.987	1,243,919	+0.01(+0.10%)
May 19, 2004	6.003	6.083	5.959	5.981	1,180,570	+0.00(+0.03%)
May 18, 2004	6.025	6.074	5.961	5.979	1,728,297	-0.03(-0.48%)
May 17, 2004	6.049	6.055	5.977	6.008	1,688,988	-0.08(-1.25%)
May 14, 2004	5.983	6.115	5.983	6.083	2,322,481	+0.11(+1.80%)
May 13, 2004	5.839	6.003	5.831	5.976	2,557,360	+0.14(+2.35%)
May 12, 2004	5.849	5.854	5.689	5.838	3,469,590	-0.01(-0.11%)
May 11, 2004	5.838	5.879	5.824	5.844	1,312,466	+0.01(+0.11%)
May 10, 2004	5.805	5.878	5.750	5.838	1,851,747	+0.03(+0.57%)
May 07, 2004	5.874	5.924	5.805	5.805	1,535,001	-0.08(-1.36%)
May 06, 2004	5.910	5.915	5.859	5.885	1,349,176	-0.03(-0.57%)
May 05, 2004	5.912	5.950	5.907	5.919	1,554,168	-0.00(-0.05%)
May 04, 2004	5.951	5.982	5.890	5.922	1,589,254	-0.04(-0.65%)
May 03, 2004	5.952	5.972	5.910	5.961	1,817,311	+0.01(+0.16%)
Apr 30, 2004	5.998	6.007	5.933	5.952	1,916,071	-0.04(-0.67%)
Apr 29, 2004	6.000	6.110	5.974	5.992	2,230,218	+0.02(+0.41%)
Apr 28, 2004	6.013	6.029	5.932	5.968	1,815,362	-0.10(-1.57%)
Apr 27, 2004	6.062	6.103	6.028	6.063	1,848,174	-0.00(-0.02%)
Apr 26, 2004	6.153	6.169	6.033	6.064	1,520,707	-0.10(-1.58%)
Apr 23, 2004	6.236	6.236	6.154	6.161	1,215,006	-0.10(-1.59%)
Apr 22, 2004	6.131	6.295	6.100	6.261	1,590,228	+0.12(+1.92%)
Apr 21, 2004	6.167	6.176	6.066	6.143	1,300,121	-0.01(-0.10%)
Apr 20, 2004	6.197	6.218	6.141	6.149	1,368,668	-0.06(-0.91%)
Apr 19, 2004	6.187	6.213	6.139	6.206	810,870	-0.00(-0.02%)
Apr 16, 2004	6.208	6.213	6.147	6.207	1,674,369	+0.04(+0.63%)
Apr 15, 2004	6.175	6.214	6.132	6.168	1,656,177	-0.01(-0.12%)
Apr 14, 2004	6.146	6.192	6.129	6.175	1,432,667	+0.02(+0.30%)
Apr 13, 2004	6.244	6.257	6.130	6.156	1,187,392	-0.07(-1.07%)
Apr 12, 2004	6.156	6.254	6.156	6.223	1,030,156	+0.06(+0.92%)
Apr 08, 2004	6.187	6.232	6.150	6.167	1,149,383	-0.01(-0.22%)
Apr 07, 2004	6.180	6.213	6.140	6.180	1,274,457	+0.00(+0.02%)
Apr 06, 2004	6.256	6.256	6.171	6.179	1,335,532	-0.08(-1.23%)
Apr 05, 2004	6.189	6.263	6.179	6.256	1,203,311	+0.07(+1.08%)
Apr 02, 2004	6.155	6.197	6.119	6.189	1,222,803	+0.09(+1.41%)

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.