Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.720	6.815	6.720	6.805	708,543	+0.07(+1.01%)
Jun 29, 2004	6.714	6.737	6.678	6.737	754,301	+0.02(+0.35%)
Jun 28, 2004	6.836	6.836	6.684	6.714	792,040	-0.12(-1.80%)
Jun 25, 2004	6.667	6.836	6.639	6.836	1,194,428	+0.17(+2.54%)
Jun 24, 2004	6.688	6.741	6.656	6.667	761,377	-0.04(-0.63%)
Jun 23, 2004	6.678	6.720	6.631	6.709	355,215	+0.03(+0.48%)
Jun 22, 2004	6.699	6.720	6.669	6.678	496,263	-0.06(-0.85%)
Jun 21, 2004	6.735	6.760	6.692	6.735	507,585	-0.02(-0.31%)
Jun 18, 2004	6.699	6.756	6.671	6.756	392,010	+0.06(+0.85%)
Jun 17, 2004	6.625	6.709	6.616	6.699	542,965	+0.02(+0.32%)
Jun 16, 2004	6.669	6.701	6.658	6.678	183,032	+0.01(+0.16%)
Jun 15, 2004	6.646	6.701	6.635	6.667	383,047	+0.02(+0.32%)
Jun 14, 2004	6.572	6.688	6.563	6.646	812,796	+0.07(+1.00%)
Jun 10, 2004	6.605	6.646	6.561	6.580	807,135	-0.02(-0.29%)
Jun 09, 2004	6.669	6.694	6.576	6.599	450,033	-0.02(-0.26%)
Jun 08, 2004	6.678	6.678	6.572	6.616	739,206	-0.06(-0.95%)
Jun 07, 2004	6.625	6.684	6.622	6.680	751,471	+0.05(+0.70%)
Jun 04, 2004	6.625	6.682	6.608	6.633	278,322	+0.03(+0.38%)
Jun 03, 2004	6.762	6.762	6.608	6.608	838,741	-0.15(-2.29%)
Jun 02, 2004	6.720	6.773	6.714	6.762	756,660	+0.04(+0.63%)
Jun 01, 2004	6.760	6.832	6.678	6.720	1,279,340	-0.08(-1.22%)
May 28, 2004	6.794	6.809	6.764	6.803	450,977	-0.01(-0.16%)
May 27, 2004	6.745	6.813	6.718	6.813	798,172	+0.05(+0.75%)
May 26, 2004	6.720	6.788	6.711	6.762	497,206	-0.04(-0.56%)
May 25, 2004	6.656	6.809	6.637	6.800	926,012	+0.17(+2.49%)
May 24, 2004	6.614	6.688	6.614	6.635	770,340	-0.02(-0.32%)
May 21, 2004	6.625	6.656	6.552	6.656	954,316	+0.07(+1.00%)
May 20, 2004	6.466	6.593	6.466	6.591	958,562	+0.14(+2.10%)
May 19, 2004	6.497	6.521	6.425	6.455	1,231,695	+0.01(+0.10%)
May 18, 2004	6.444	6.514	6.406	6.449	674,578	-0.01(-0.16%)
May 17, 2004	6.459	6.480	6.419	6.459	880,726	-0.05(-0.81%)
May 14, 2004	6.476	6.531	6.449	6.512	478,337	+0.06(+0.89%)
May 13, 2004	6.357	6.552	6.349	6.455	445,788	+0.10(+1.60%)
May 12, 2004	6.453	6.459	6.332	6.353	937,805	-0.10(-1.48%)
May 11, 2004	6.336	6.476	6.332	6.449	1,012,339	+0.11(+1.77%)
May 10, 2004	6.572	6.572	6.328	6.336	1,472,279	-0.25(-3.83%)
May 07, 2004	6.635	6.682	6.535	6.588	746,282	-0.07(-1.02%)
May 06, 2004	6.661	6.699	6.625	6.656	781,190	+0.00(+0.00%)
May 05, 2004	6.646	6.731	6.646	6.656	907,143	-0.02(-0.29%)
May 04, 2004	6.667	6.716	6.658	6.675	1,160,464	+0.02(+0.32%)
May 03, 2004	6.639	6.680	6.603	6.654	1,186,881	-0.02(-0.35%)
Apr 30, 2004	6.673	6.800	6.656	6.678	843,459	-0.02(-0.25%)
Apr 29, 2004	6.868	6.870	6.669	6.694	1,045,832	-0.19(-2.74%)
Apr 28, 2004	6.911	6.928	6.868	6.883	476,922	-0.01(-0.18%)
Apr 27, 2004	6.889	6.932	6.843	6.896	831,194	-0.01(-0.21%)
Apr 26, 2004	6.807	6.962	6.807	6.911	1,427,936	+0.09(+1.31%)
Apr 23, 2004	6.847	6.851	6.775	6.822	814,211	-0.03(-0.37%)
Apr 22, 2004	6.709	6.847	6.690	6.847	956,203	+0.12(+1.80%)
Apr 21, 2004	6.680	6.726	6.633	6.726	664,672	+0.05(+0.70%)
Apr 20, 2004	6.741	6.758	6.656	6.680	460,411	-0.04(-0.54%)
Apr 19, 2004	6.807	6.813	6.716	6.716	477,865	-0.09(-1.37%)
Apr 16, 2004	6.805	6.828	6.805	6.809	453,807	+0.01(+0.12%)
Apr 15, 2004	6.688	6.800	6.688	6.800	1,575,589	+0.08(+1.23%)
Apr 14, 2004	6.826	6.826	6.694	6.718	535,417	-0.10(-1.40%)
Apr 13, 2004	6.870	6.870	6.783	6.813	516,076	-0.07(-1.05%)
Apr 12, 2004	7.006	7.012	6.851	6.885	570,325	-0.10(-1.37%)
Apr 08, 2004	6.979	7.012	6.974	6.981	409,464	-0.00(-0.06%)
Apr 07, 2004	7.027	7.036	6.964	6.985	397,671	-0.05(-0.75%)
Apr 06, 2004	7.059	7.070	7.021	7.038	562,777	-0.03(-0.39%)
Apr 05, 2004	6.979	7.080	6.953	7.065	804,777	+0.08(+1.12%)
Apr 02, 2004	7.048	7.059	6.940	6.987	607,592	-0.06(-0.87%)

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.