Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.756	5.830	5.736	5.811	1,174,400	+0.07(+1.16%)
Jul 29, 2004	5.613	5.772	5.592	5.744	2,193,514	+0.18(+3.28%)
Jul 28, 2004	5.618	5.640	5.542	5.561	1,366,722	-0.06(-1.13%)
Jul 27, 2004	5.613	5.659	5.613	5.625	919,378	+0.01(+0.18%)
Jul 26, 2004	5.610	5.643	5.577	5.615	983,702	+0.02(+0.44%)
Jul 23, 2004	5.643	5.648	5.581	5.590	1,295,901	-0.05(-0.80%)
Jul 22, 2004	5.727	5.733	5.571	5.635	1,349,829	-0.10(-1.70%)
Jul 21, 2004	5.838	5.849	5.733	5.733	987,276	-0.09(-1.59%)
Jul 20, 2004	5.879	5.881	5.797	5.825	863,826	-0.04(-0.67%)
Jul 19, 2004	5.874	5.921	5.850	5.864	925,226	+0.00(+0.05%)
Jul 16, 2004	5.951	5.951	5.850	5.861	1,009,692	-0.01(-0.10%)
Jul 15, 2004	5.941	5.941	5.867	5.867	918,079	-0.06(-1.07%)
Jul 14, 2004	5.963	5.963	5.909	5.931	853,430	-0.03(-0.53%)
Jul 13, 2004	6.046	6.056	5.951	5.962	1,210,461	-0.09(-1.53%)
Jul 12, 2004	5.992	6.097	5.992	6.055	1,331,312	+0.08(+1.29%)
Jul 09, 2004	6.013	6.013	5.959	5.978	833,938	-0.02(-0.39%)
Jul 08, 2004	6.039	6.043	5.976	6.001	969,408	-0.04(-0.61%)
Jul 07, 2004	6.067	6.094	6.029	6.038	1,162,055	-0.05(-0.89%)
Jul 06, 2004	6.074	6.119	6.071	6.093	716,660	-0.02(-0.37%)
Jul 02, 2004	6.115	6.151	6.097	6.115	767,340	+0.01(+0.12%)
Jul 01, 2004	6.157	6.173	6.090	6.108	1,185,446	-0.04(-0.72%)
Jun 30, 2004	6.156	6.180	6.110	6.152	1,274,135	+0.02(+0.25%)
Jun 29, 2004	6.185	6.217	6.137	6.137	1,068,818	-0.03(-0.53%)
Jun 28, 2004	6.202	6.272	6.158	6.170	2,616,168	+0.01(+0.13%)
Jun 25, 2004	6.136	6.161	6.095	6.161	4,103,417	+0.04(+0.70%)
Jun 24, 2004	6.078	6.151	6.058	6.118	1,533,705	+0.06(+1.03%)
Jun 23, 2004	6.065	6.088	6.018	6.056	990,849	+0.09(+1.53%)
Jun 18, 2004	5.920	6.018	5.920	5.964	1,468,406	+0.01(+0.12%)
Jun 17, 2004	5.951	5.971	5.919	5.957	1,352,428	-0.00(-0.07%)
Jun 16, 2004	6.002	6.008	5.957	5.961	765,390	-0.04(-0.60%)
Jun 15, 2004	5.982	6.043	5.972	5.997	1,766,636	+0.05(+0.86%)
Jun 14, 2004	5.966	5.994	5.926	5.946	1,224,105	-0.02(-0.34%)
Jun 10, 2004	5.986	6.002	5.936	5.966	2,183,118	-0.02(-0.34%)
Jun 09, 2004	6.085	6.093	5.979	5.987	1,476,203	-0.11(-1.80%)
Jun 08, 2004	6.104	6.118	6.053	6.097	1,752,342	-0.03(-0.44%)
Jun 07, 2004	6.079	6.128	6.061	6.123	1,673,723	+0.07(+1.12%)
Jun 04, 2004	6.085	6.110	6.037	6.056	889,165	-0.02(-0.27%)
Jun 03, 2004	6.076	6.094	6.033	6.072	835,237	-0.02(-0.30%)
Jun 02, 2004	6.035	6.117	6.029	6.091	1,490,822	+0.08(+1.31%)
Jun 01, 2004	5.905	6.018	5.905	6.012	1,969,354	+0.10(+1.67%)
May 28, 2004	5.886	5.913	5.854	5.913	1,176,025	+0.04(+0.61%)
May 27, 2004	5.860	5.914	5.859	5.877	1,630,841	+0.00(+0.07%)
May 26, 2004	5.826	5.906	5.814	5.873	1,620,770	+0.05(+0.90%)
May 25, 2004	5.796	5.848	5.777	5.821	3,476,420	+0.03(+0.59%)
May 24, 2004	5.985	6.003	5.786	5.787	3,599,546	-0.20(-3.28%)
May 21, 2004	6.011	6.048	5.968	5.983	1,022,037	-0.00(-0.07%)
May 20, 2004	5.981	6.013	5.954	5.987	1,243,922	+0.01(+0.10%)
May 19, 2004	6.003	6.083	5.959	5.981	1,180,573	+0.00(+0.03%)
May 18, 2004	6.025	6.074	5.961	5.979	1,728,301	-0.03(-0.48%)
May 17, 2004	6.049	6.055	5.977	6.008	1,688,992	-0.08(-1.25%)
May 14, 2004	5.983	6.115	5.983	6.083	2,322,486	+0.11(+1.80%)
May 13, 2004	5.839	6.003	5.831	5.976	2,557,367	+0.14(+2.35%)
May 12, 2004	5.849	5.854	5.689	5.838	3,469,598	-0.01(-0.11%)
May 11, 2004	5.838	5.879	5.824	5.844	1,312,469	+0.01(+0.11%)
May 10, 2004	5.805	5.878	5.750	5.838	1,851,752	+0.03(+0.57%)
May 07, 2004	5.874	5.924	5.805	5.805	1,535,005	-0.08(-1.36%)
May 06, 2004	5.910	5.915	5.859	5.885	1,349,180	-0.03(-0.57%)
May 05, 2004	5.912	5.950	5.907	5.919	1,554,172	-0.00(-0.05%)
May 04, 2004	5.951	5.982	5.890	5.922	1,589,258	-0.04(-0.65%)

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.