Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.388	6.388	6.304	6.316	245,279	-0.09(-1.41%)
Jul 29, 2004	6.326	6.425	6.296	6.406	426,434	+0.13(+1.99%)
Jul 28, 2004	6.304	6.314	6.195	6.281	368,162	-0.02(-0.33%)
Jul 27, 2004	6.275	6.347	6.249	6.302	382,303	+0.04(+0.66%)
Jul 26, 2004	6.300	6.329	6.226	6.261	346,219	-0.02(-0.29%)
Jul 23, 2004	6.337	6.378	6.238	6.279	351,826	-0.08(-1.26%)
Jul 22, 2004	6.162	6.361	6.050	6.359	533,226	+0.21(+3.37%)
Jul 21, 2004	6.316	6.335	6.152	6.152	420,826	-0.15(-2.44%)
Jul 20, 2004	6.244	6.310	6.234	6.306	216,752	+0.05(+0.82%)
Jul 19, 2004	6.333	6.333	6.220	6.255	210,413	-0.05(-0.81%)
Jul 16, 2004	6.343	6.353	6.230	6.306	277,950	-0.04(-0.58%)
Jul 15, 2004	6.355	6.396	6.322	6.343	128,003	+0.01(+0.13%)
Jul 14, 2004	6.308	6.427	6.220	6.335	289,897	-0.00(-0.06%)
Jul 13, 2004	6.322	6.370	6.296	6.339	124,833	+0.04(+0.59%)
Jul 12, 2004	6.312	6.347	6.205	6.302	166,282	-0.01(-0.16%)
Jul 09, 2004	6.269	6.341	6.257	6.312	97,770	+0.06(+0.88%)
Jul 08, 2004	6.316	6.380	6.255	6.257	204,074	-0.10(-1.58%)
Jul 07, 2004	6.306	6.429	6.306	6.357	246,742	+0.06(+0.91%)
Jul 06, 2004	6.378	6.437	6.263	6.300	312,816	-0.11(-1.73%)
Jul 02, 2004	6.419	6.439	6.337	6.411	165,063	+0.01(+0.10%)
Jul 01, 2004	6.491	6.501	6.396	6.404	351,583	-0.09(-1.33%)
Jun 30, 2004	6.460	6.497	6.409	6.491	298,431	+0.04(+0.60%)
Jun 29, 2004	6.431	6.511	6.388	6.452	329,639	+0.02(+0.35%)
Jun 28, 2004	6.357	6.532	6.324	6.429	530,787	+0.07(+1.13%)
Jun 25, 2004	6.249	6.357	6.226	6.357	683,173	+0.11(+1.84%)
Jun 24, 2004	6.234	6.265	6.197	6.242	292,579	+0.02(+0.30%)
Jun 23, 2004	6.152	6.230	6.152	6.224	662,692	+0.05(+0.80%)
Jun 22, 2004	6.123	6.193	6.068	6.175	282,826	+0.05(+0.84%)
Jun 21, 2004	6.181	6.181	6.066	6.123	340,123	-0.07(-1.09%)
Jun 18, 2004	6.101	6.193	6.101	6.191	530,544	+0.11(+1.89%)
Jun 17, 2004	6.019	6.101	5.947	6.076	362,554	+0.04(+0.61%)
Jun 16, 2004	6.005	6.039	5.875	6.039	301,356	+0.05(+0.89%)
Jun 15, 2004	5.916	5.998	5.916	5.986	282,583	+0.09(+1.53%)
Jun 14, 2004	5.906	5.914	5.834	5.896	349,144	-0.07(-1.20%)
Jun 10, 2004	5.922	5.974	5.916	5.968	264,540	+0.05(+0.76%)
Jun 09, 2004	6.039	6.101	5.918	5.922	279,657	-0.14(-2.30%)
Jun 08, 2004	5.978	6.095	5.968	6.062	340,367	-0.01(-0.20%)
Jun 07, 2004	5.941	6.076	5.941	6.074	175,791	+0.14(+2.28%)
Jun 04, 2004	5.947	5.982	5.916	5.939	195,784	+0.04(+0.73%)
Jun 03, 2004	5.916	5.918	5.871	5.896	248,936	-0.05(-0.79%)
Jun 02, 2004	5.998	5.998	5.908	5.943	195,784	-0.04(-0.65%)
Jun 01, 2004	5.875	5.998	5.865	5.982	187,494	+0.08(+1.35%)
May 28, 2004	5.900	5.947	5.896	5.902	204,561	-0.00(-0.07%)
May 27, 2004	5.875	5.994	5.808	5.906	223,823	+0.03(+0.52%)
May 26, 2004	5.859	5.904	5.797	5.875	121,420	-0.00(-0.03%)
May 25, 2004	5.722	5.902	5.683	5.877	537,127	+0.17(+3.06%)
May 24, 2004	5.717	5.822	5.662	5.703	300,137	-0.00(-0.04%)
May 21, 2004	5.711	5.816	5.660	5.705	170,427	+0.02(+0.29%)
May 20, 2004	5.635	5.730	5.609	5.689	231,137	+0.06(+1.13%)
May 19, 2004	5.683	5.826	5.588	5.625	338,173	-0.00(-0.07%)
May 18, 2004	5.629	5.691	5.598	5.629	280,144	+0.02(+0.37%)
May 17, 2004	5.664	5.699	5.531	5.609	413,512	-0.06(-1.01%)
May 14, 2004	5.752	5.801	5.652	5.666	325,250	-0.11(-1.85%)
May 13, 2004	5.793	5.820	5.736	5.773	190,176	-0.04(-0.64%)
May 12, 2004	5.789	5.828	5.676	5.810	384,985	+0.04(+0.68%)
May 11, 2004	5.717	5.836	5.711	5.771	268,685	+0.08(+1.41%)
May 10, 2004	5.691	5.769	5.654	5.691	315,498	-0.02(-0.36%)
May 07, 2004	5.867	5.927	5.711	5.711	364,505	-0.15(-2.62%)
May 06, 2004	5.886	5.912	5.785	5.865	389,374	-0.06(-1.07%)
May 05, 2004	5.978	6.009	5.910	5.929	307,939	-0.04(-0.69%)
May 04, 2004	6.019	6.037	5.916	5.970	511,282	-0.06(-0.99%)

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.