Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.221	6.618	6.053	6.248	127,871	+0.04(+0.65%)
Jul 29, 2004	6.100	6.214	5.986	6.208	38,361	+0.09(+1.54%)
Jul 28, 2004	6.053	6.140	5.851	6.113	60,813	+0.05(+0.78%)
Jul 27, 2004	5.555	6.120	5.555	6.066	82,521	+0.38(+6.62%)
Jul 26, 2004	6.080	6.167	5.555	5.690	289,049	-0.46(-7.54%)
Jul 23, 2004	6.261	6.362	6.093	6.154	39,848	-0.14(-2.24%)
Jul 22, 2004	6.820	6.820	6.221	6.295	77,466	-0.50(-7.33%)
Jul 21, 2004	6.598	6.793	6.504	6.793	61,705	+0.17(+2.64%)
Jul 20, 2004	6.598	6.652	6.524	6.618	72,559	+0.01(+0.10%)
Jul 19, 2004	6.981	6.981	6.598	6.611	84,157	-0.34(-4.84%)
Jul 16, 2004	6.826	6.968	6.725	6.947	102,297	+0.22(+3.30%)
Jul 15, 2004	6.497	6.793	6.403	6.725	94,714	+0.16(+2.46%)
Jul 14, 2004	6.362	6.591	6.134	6.564	106,609	+0.15(+2.31%)
Jul 13, 2004	6.443	6.443	6.322	6.416	92,186	+0.02(+0.32%)
Jul 12, 2004	6.611	6.611	6.376	6.396	183,778	-0.22(-3.26%)
Jul 09, 2004	6.658	6.705	6.585	6.611	92,186	+0.01(+0.10%)
Jul 08, 2004	6.733	6.840	6.591	6.604	118,950	-0.28(-4.01%)
Jul 07, 2004	6.692	6.880	6.557	6.880	111,367	+0.15(+2.30%)
Jul 06, 2004	6.927	6.927	6.557	6.725	743,142	-0.17(-2.44%)
Jul 02, 2004	7.095	7.163	6.894	6.894	1,671,402	-0.28(-3.94%)
Jul 01, 2004	7.566	7.566	7.008	7.176	59,623	-0.28(-3.70%)
Jun 30, 2004	7.452	7.465	7.264	7.452	94,268	+0.08(+1.09%)
Jun 29, 2004	7.062	7.418	7.015	7.371	60,218	+0.17(+2.43%)
Jun 28, 2004	7.055	7.230	6.752	7.196	246,078	-0.82(-10.23%)
Jun 25, 2004	6.934	8.017	6.719	8.017	675,638	+1.00(+14.18%)
Jun 24, 2004	7.163	7.270	7.001	7.021	87,577	-0.14(-1.97%)
Jun 23, 2004	7.364	7.640	7.163	7.163	113,300	-0.38(-5.00%)
Jun 22, 2004	7.573	7.734	7.243	7.539	74,790	-0.17(-2.27%)
Jun 21, 2004	7.808	7.855	7.351	7.714	96,052	+0.01(+0.17%)
Jun 18, 2004	7.613	7.869	7.418	7.701	67,653	-0.03(-0.43%)
Jun 17, 2004	7.862	7.862	7.627	7.734	7,583	-0.11(-1.37%)
Jun 16, 2004	7.963	7.963	7.835	7.842	15,166	-0.09(-1.19%)
Jun 15, 2004	7.896	8.044	7.432	7.936	65,422	+0.07(+0.94%)
Jun 14, 2004	7.485	7.936	7.432	7.862	105,122	+0.05(+0.69%)
Jun 10, 2004	7.728	7.902	7.438	7.808	66,612	+0.17(+2.29%)
Jun 09, 2004	7.734	7.936	7.526	7.633	74,938	-0.10(-1.30%)
Jun 08, 2004	7.761	7.761	7.539	7.734	9,664	-0.17(-2.13%)
Jun 07, 2004	7.364	7.902	7.301	7.902	87,279	+0.57(+7.80%)
Jun 04, 2004	7.216	7.338	7.048	7.331	36,725	+0.27(+3.81%)
Jun 03, 2004	7.230	7.264	7.035	7.062	42,673	-0.20(-2.78%)
Jun 02, 2004	7.479	7.479	7.230	7.264	47,728	-0.13(-1.82%)
Jun 01, 2004	7.459	7.593	7.344	7.398	6,542	-0.21(-2.74%)
May 28, 2004	7.458	7.788	7.398	7.607	26,912	+0.16(+2.17%)
May 27, 2004	7.264	7.519	7.264	7.445	25,128	+0.22(+2.98%)
May 26, 2004	6.995	7.264	6.927	7.230	70,478	+0.16(+2.28%)
May 25, 2004	6.591	7.122	6.477	7.068	33,008	+0.45(+6.86%)
May 24, 2004	6.517	7.015	6.517	6.615	22,154	-0.02(-0.35%)
May 21, 2004	6.652	6.652	6.329	6.638	30,183	+0.00(+0.00%)
May 20, 2004	6.685	6.826	6.389	6.638	29,142	+0.05(+0.71%)
May 19, 2004	6.810	6.900	6.497	6.591	91,591	-0.27(-3.92%)
May 18, 2004	6.887	6.900	6.658	6.860	37,915	-0.02(-0.29%)
May 17, 2004	6.947	6.947	6.591	6.880	29,588	-0.14(-2.01%)
May 14, 2004	7.062	7.169	6.914	7.021	27,655	-0.26(-3.51%)
May 13, 2004	7.385	7.438	6.894	7.277	24,236	-0.20(-2.70%)
May 12, 2004	7.499	7.512	6.914	7.479	25,871	+0.07(+0.91%)
May 11, 2004	7.371	7.526	7.210	7.411	12,935	+0.15(+2.04%)
May 10, 2004	7.338	7.371	7.136	7.264	15,909	+0.01(+0.19%)
May 07, 2004	7.553	7.607	7.250	7.250	10,556	-0.26(-3.49%)
May 06, 2004	7.627	7.627	7.257	7.512	57,244	-0.10(-1.33%)
May 05, 2004	7.768	7.768	7.351	7.613	42,673	-0.16(-2.08%)
May 04, 2004	8.131	8.165	7.472	7.775	25,425	-0.24(-2.94%)

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.