Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.150	5.200	4.990	5.150	96,300	+0.11(+2.18%)
Jul 29, 2004	4.630	5.160	4.600	5.040	138,800	+0.39(+8.39%)
Jul 28, 2004	5.220	5.280	4.550	4.650	335,400	-0.75(-13.89%)
Jul 27, 2004	5.190	5.410	5.070	5.400	139,600	+0.29(+5.68%)
Jul 26, 2004	5.240	5.270	5.000	5.110	156,500	-0.02(-0.39%)
Jul 23, 2004	5.490	5.490	5.000	5.130	185,000	-0.29(-5.35%)
Jul 22, 2004	5.050	5.520	5.040	5.420	163,300	+0.34(+6.69%)
Jul 21, 2004	5.090	5.280	5.060	5.080	106,000	-0.11(-2.12%)
Jul 20, 2004	5.050	5.320	5.050	5.190	204,500	+0.14(+2.77%)
Jul 19, 2004	5.100	5.320	4.900	5.050	306,100	+0.01(+0.20%)
Jul 16, 2004	5.400	5.600	5.010	5.040	133,200	-0.44(-8.03%)
Jul 15, 2004	6.110	6.320	5.420	5.480	300,400	-0.22(-3.86%)
Jul 14, 2004	5.810	5.840	5.700	5.700	149,300	-0.09(-1.55%)
Jul 13, 2004	5.850	5.850	5.730	5.790	148,300	+0.08(+1.40%)
Jul 12, 2004	5.720	5.780	5.680	5.710	172,700	-0.03(-0.52%)
Jul 09, 2004	5.660	5.890	5.650	5.740	151,000	+0.09(+1.59%)
Jul 08, 2004	5.790	5.790	5.630	5.650	281,200	-0.07(-1.22%)
Jul 07, 2004	5.830	5.830	5.620	5.720	163,500	-0.01(-0.17%)
Jul 06, 2004	6.080	6.190	5.520	5.730	445,800	-0.45(-7.28%)
Jul 02, 2004	6.250	6.250	6.000	6.180	105,000	-0.05(-0.80%)
Jul 01, 2004	6.250	6.420	6.200	6.230	152,700	-0.10(-1.58%)
Jun 30, 2004	6.470	6.550	6.280	6.330	118,500	-0.08(-1.25%)
Jun 29, 2004	6.600	6.930	6.120	6.410	292,500	+0.22(+3.55%)
Jun 28, 2004	6.350	6.430	6.160	6.190	220,800	-0.26(-4.03%)
Jun 25, 2004	6.790	6.880	3.990	6.450	1,886,000	-0.40(-5.84%)
Jun 24, 2004	7.000	7.000	6.810	6.850	177,000	-0.12(-1.72%)
Jun 23, 2004	6.890	7.000	6.600	6.970	219,900	+0.12(+1.75%)
Jun 22, 2004	6.430	6.850	6.400	6.850	153,100	+0.30(+4.58%)
Jun 21, 2004	6.790	6.790	6.550	6.550	77,000	-0.20(-2.96%)
Jun 18, 2004	6.710	6.780	6.350	6.750	113,400	+0.06(+0.90%)
Jun 17, 2004	6.590	6.790	6.420	6.690	157,200	+0.11(+1.67%)
Jun 16, 2004	6.500	6.590	6.400	6.580	85,600	+0.18(+2.81%)
Jun 15, 2004	6.410	6.490	6.350	6.400	92,800	-0.02(-0.31%)
Jun 14, 2004	6.485	6.500	6.250	6.420	137,600	-0.09(-1.38%)
Jun 10, 2004	6.800	6.820	6.380	6.510	149,800	-0.01(-0.15%)
Jun 09, 2004	7.050	7.120	6.460	6.520	219,900	-0.53(-7.52%)
Jun 08, 2004	7.050	7.200	7.000	7.050	239,900	+0.00(+0.00%)
Jun 07, 2004	7.040	7.050	6.920	7.050	135,400	+0.07(+1.00%)
Jun 04, 2004	6.800	7.000	6.800	6.980	114,700	+0.08(+1.16%)
Jun 03, 2004	7.000	7.000	6.750	6.900	291,400	-0.08(-1.15%)
Jun 02, 2004	6.800	7.070	6.800	6.980	224,200	+0.18(+2.65%)
Jun 01, 2004	6.500	6.840	6.400	6.800	164,900	+0.46(+7.26%)
May 28, 2004	6.380	6.530	6.340	6.340	86,300	-0.15(-2.31%)
May 27, 2004	6.350	6.520	6.350	6.490	106,300	-0.01(-0.15%)
May 26, 2004	6.450	6.570	6.360	6.500	106,600	+0.01(+0.17%)
May 25, 2004	6.690	6.700	6.450	6.489	132,900	-0.14(-2.13%)
May 24, 2004	6.560	6.740	6.480	6.630	149,300	+0.11(+1.69%)
May 21, 2004	6.470	6.700	6.450	6.520	238,900	+0.04(+0.62%)
May 20, 2004	6.460	6.520	6.460	6.480	102,100	-0.03(-0.46%)
May 19, 2004	6.540	6.600	6.400	6.510	231,900	+0.06(+0.93%)
May 18, 2004	6.210	6.450	6.210	6.450	151,500	+0.13(+2.06%)
May 17, 2004	6.540	6.540	6.250	6.320	172,700	-0.14(-2.17%)
May 14, 2004	6.510	6.740	6.360	6.460	93,000	-0.20(-3.00%)
May 13, 2004	6.590	6.730	6.464	6.660	166,800	-0.04(-0.60%)
May 12, 2004	6.810	6.810	6.070	6.700	286,900	-0.01(-0.15%)
May 11, 2004	7.440	7.440	6.670	6.710	354,000	-0.83(-11.01%)
May 10, 2004	7.460	7.600	7.390	7.540	107,200	-0.10(-1.31%)
May 07, 2004	7.500	7.820	7.480	7.640	91,600	+0.00(+0.00%)
May 06, 2004	7.870	7.870	7.530	7.640	109,100	-0.34(-4.26%)
May 05, 2004	7.700	8.040	7.660	7.980	93,500	+0.38(+5.00%)
May 04, 2004	7.460	7.700	7.120	7.600	103,900	+0.19(+2.56%)

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.