Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.254	6.273	6.254	6.264	31,495	+0.02(+0.30%)
Jul 29, 2004	6.236	6.264	6.217	6.245	28,710	+0.03(+0.53%)
Jul 28, 2004	6.212	6.254	6.208	6.212	58,705	+0.00(+0.08%)
Jul 27, 2004	6.273	6.282	6.194	6.208	81,202	-0.05(-0.82%)
Jul 26, 2004	6.278	6.278	6.259	6.259	23,139	-0.04(-0.67%)
Jul 23, 2004	6.282	6.301	6.264	6.301	16,283	+0.02(+0.30%)
Jul 22, 2004	6.301	6.301	6.259	6.282	30,852	+0.00(+0.00%)
Jul 21, 2004	6.324	6.329	6.208	6.282	49,278	-0.05(-0.74%)
Jul 20, 2004	6.357	6.362	6.310	6.329	68,775	+0.00(+0.00%)
Jul 19, 2004	6.296	6.371	6.296	6.329	18,425	+0.03(+0.52%)
Jul 16, 2004	6.296	6.301	6.268	6.296	40,708	+0.02(+0.37%)
Jul 15, 2004	6.296	6.296	6.264	6.273	27,853	-0.02(-0.30%)
Jul 14, 2004	6.264	6.296	6.264	6.292	88,701	+0.00(+0.07%)
Jul 13, 2004	6.245	6.292	6.245	6.287	63,419	-0.00(-0.07%)
Jul 12, 2004	6.278	6.296	6.254	6.292	41,779	+0.04(+0.60%)
Jul 09, 2004	6.231	6.254	6.208	6.254	22,282	+0.04(+0.60%)
Jul 08, 2004	6.208	6.250	6.189	6.217	34,709	+0.02(+0.38%)
Jul 07, 2004	6.184	6.231	6.161	6.194	138,194	+0.03(+0.53%)
Jul 06, 2004	6.208	6.245	6.161	6.161	53,778	-0.02(-0.38%)
Jul 02, 2004	6.133	6.203	6.133	6.184	48,207	+0.07(+1.15%)
Jul 01, 2004	6.133	6.147	6.114	6.114	30,424	+0.03(+0.46%)
Jun 30, 2004	6.091	6.152	6.077	6.086	42,851	+0.01(+0.15%)
Jun 29, 2004	6.096	6.114	6.077	6.077	35,780	-0.01(-0.15%)
Jun 28, 2004	6.124	6.142	6.086	6.086	46,921	-0.04(-0.61%)
Jun 25, 2004	6.142	6.147	6.124	6.124	11,141	-0.01(-0.23%)
Jun 24, 2004	6.124	6.161	6.119	6.138	44,350	+0.04(+0.69%)
Jun 23, 2004	6.068	6.110	6.044	6.096	86,773	+0.02(+0.31%)
Jun 22, 2004	6.040	6.082	6.002	6.077	36,209	+0.04(+0.62%)
Jun 21, 2004	5.984	6.068	5.984	6.040	45,207	+0.03(+0.54%)
Jun 18, 2004	6.002	6.040	5.998	6.007	26,139	-0.02(-0.31%)
Jun 17, 2004	6.086	6.086	5.993	6.026	61,276	-0.04(-0.62%)
Jun 16, 2004	6.077	6.100	6.063	6.063	29,995	-0.04(-0.61%)
Jun 15, 2004	6.068	6.124	6.068	6.100	31,495	+0.03(+0.54%)
Jun 14, 2004	6.091	6.110	6.063	6.068	30,209	-0.05(-0.76%)
Jun 10, 2004	6.124	6.138	6.077	6.114	73,918	+0.01(+0.15%)
Jun 09, 2004	6.096	6.105	6.068	6.105	52,492	+0.01(+0.23%)
Jun 08, 2004	6.072	6.096	6.072	6.091	20,782	-0.01(-0.15%)
Jun 07, 2004	6.096	6.100	6.068	6.100	42,851	+0.00(+0.08%)
Jun 04, 2004	6.096	6.100	6.068	6.096	35,352	+0.02(+0.38%)
Jun 03, 2004	6.100	6.110	6.068	6.072	64,062	-0.01(-0.15%)
Jun 02, 2004	6.105	6.124	6.072	6.082	106,056	+0.01(+0.15%)
Jun 01, 2004	6.091	6.091	6.068	6.072	89,558	+0.00(+0.08%)
May 28, 2004	6.105	6.114	6.068	6.068	70,918	-0.04(-0.61%)
May 27, 2004	6.049	6.114	6.049	6.105	33,209	+0.04(+0.62%)
May 26, 2004	6.054	6.072	6.040	6.068	61,919	+0.04(+0.62%)
May 25, 2004	6.021	6.054	6.021	6.030	35,566	+0.00(+0.08%)
May 24, 2004	6.026	6.068	6.012	6.026	71,989	+0.03(+0.55%)
May 21, 2004	6.021	6.021	5.993	5.993	132,623	+0.00(+0.08%)
May 20, 2004	5.881	5.988	5.881	5.988	88,701	+0.09(+1.58%)
May 19, 2004	5.914	5.914	5.872	5.895	54,420	+0.00(+0.00%)
May 18, 2004	5.881	5.928	5.857	5.895	80,774	+0.01(+0.24%)
May 17, 2004	5.834	5.946	5.811	5.881	64,919	+0.01(+0.16%)
May 14, 2004	5.797	5.872	5.797	5.872	63,633	+0.07(+1.29%)
May 13, 2004	5.843	5.843	5.797	5.797	60,419	+0.00(+0.00%)
May 12, 2004	5.914	5.928	5.792	5.797	70,704	-0.10(-1.66%)
May 11, 2004	5.778	5.895	5.764	5.895	228,824	+0.12(+2.02%)
May 10, 2004	5.839	5.857	5.773	5.778	142,693	-0.06(-1.04%)
May 07, 2004	5.923	5.923	5.834	5.839	82,273	-0.10(-1.65%)
May 06, 2004	6.035	6.035	5.909	5.937	190,472	-0.08(-1.40%)
May 05, 2004	6.040	6.049	6.021	6.021	76,274	-0.02(-0.31%)
May 04, 2004	6.030	6.044	6.012	6.040	120,839	+0.01(+0.15%)

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.