Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.819	6.885	6.819	6.870	736,885	+0.07(+0.97%)
Jul 29, 2004	6.745	6.851	6.734	6.804	1,501,116	+0.11(+1.65%)
Jul 28, 2004	6.575	6.726	6.575	6.694	990,057	+0.17(+2.53%)
Jul 27, 2004	6.512	6.565	6.461	6.529	626,093	+0.04(+0.59%)
Jul 26, 2004	6.505	6.527	6.471	6.491	873,608	-0.02(-0.33%)
Jul 23, 2004	6.592	6.597	6.493	6.512	1,005,615	-0.08(-1.22%)
Jul 22, 2004	6.654	6.654	6.567	6.592	813,261	-0.06(-0.89%)
Jul 21, 2004	6.756	6.756	6.647	6.652	490,785	-0.09(-1.32%)
Jul 20, 2004	6.734	6.745	6.684	6.741	478,528	-0.00(-0.06%)
Jul 19, 2004	6.756	6.766	6.713	6.745	706,241	-0.02(-0.25%)
Jul 16, 2004	6.715	6.762	6.715	6.762	528,973	+0.05(+0.79%)
Jul 15, 2004	6.698	6.711	6.667	6.709	1,094,721	+0.03(+0.48%)
Jul 14, 2004	6.607	6.703	6.597	6.677	612,893	+0.06(+0.83%)
Jul 13, 2004	6.626	6.675	6.594	6.622	626,093	+0.00(+0.06%)
Jul 12, 2004	6.628	6.660	6.529	6.618	718,027	-0.01(-0.13%)
Jul 09, 2004	6.669	6.669	6.550	6.626	570,461	-0.04(-0.67%)
Jul 08, 2004	6.745	6.762	6.662	6.671	704,826	-0.09(-1.29%)
Jul 07, 2004	6.709	6.792	6.698	6.758	450,712	+0.06(+0.89%)
Jul 06, 2004	6.792	6.792	6.698	6.698	451,183	-0.08(-1.16%)
Jul 02, 2004	6.756	6.781	6.715	6.777	323,890	+0.07(+0.98%)
Jul 01, 2004	6.813	6.821	6.698	6.711	638,351	-0.10(-1.43%)
Jun 30, 2004	6.724	6.819	6.724	6.809	708,127	+0.07(+1.01%)
Jun 29, 2004	6.717	6.741	6.681	6.741	753,858	+0.02(+0.35%)
Jun 28, 2004	6.841	6.841	6.688	6.717	791,574	-0.12(-1.80%)
Jun 25, 2004	6.671	6.841	6.643	6.841	1,193,727	+0.17(+2.54%)
Jun 24, 2004	6.692	6.745	6.660	6.671	760,930	-0.04(-0.63%)
Jun 23, 2004	6.681	6.724	6.635	6.713	355,006	+0.03(+0.48%)
Jun 22, 2004	6.703	6.724	6.673	6.681	495,971	-0.06(-0.85%)
Jun 21, 2004	6.739	6.764	6.696	6.739	507,286	-0.02(-0.31%)
Jun 18, 2004	6.703	6.760	6.675	6.760	391,780	+0.06(+0.85%)
Jun 17, 2004	6.628	6.713	6.620	6.703	542,646	+0.02(+0.32%)
Jun 16, 2004	6.673	6.705	6.662	6.681	182,924	+0.01(+0.16%)
Jun 15, 2004	6.650	6.705	6.639	6.671	382,822	+0.02(+0.32%)
Jun 14, 2004	6.575	6.692	6.567	6.650	812,318	+0.07(+1.00%)
Jun 10, 2004	6.609	6.650	6.565	6.584	806,661	-0.02(-0.29%)
Jun 09, 2004	6.673	6.698	6.580	6.603	449,769	-0.02(-0.26%)
Jun 08, 2004	6.681	6.681	6.575	6.620	738,771	-0.06(-0.95%)
Jun 07, 2004	6.628	6.688	6.626	6.684	751,029	+0.05(+0.70%)
Jun 04, 2004	6.628	6.686	6.611	6.637	278,159	+0.03(+0.38%)
Jun 03, 2004	6.766	6.766	6.611	6.611	838,249	-0.15(-2.29%)
Jun 02, 2004	6.724	6.777	6.717	6.766	756,215	+0.04(+0.63%)
Jun 01, 2004	6.764	6.836	6.681	6.724	1,278,589	-0.08(-1.22%)
May 28, 2004	6.798	6.813	6.768	6.807	450,712	-0.01(-0.16%)
May 27, 2004	6.749	6.817	6.722	6.817	797,703	+0.05(+0.75%)
May 26, 2004	6.724	6.792	6.715	6.766	496,914	-0.04(-0.56%)
May 25, 2004	6.660	6.813	6.641	6.804	925,468	+0.17(+2.49%)
May 24, 2004	6.618	6.692	6.618	6.639	769,887	-0.02(-0.32%)
May 21, 2004	6.628	6.660	6.556	6.660	953,755	+0.07(+1.00%)
May 20, 2004	6.469	6.597	6.469	6.594	957,998	+0.14(+2.10%)
May 19, 2004	6.501	6.524	6.429	6.459	1,230,972	+0.01(+0.10%)
May 18, 2004	6.448	6.518	6.410	6.452	674,182	-0.01(-0.16%)
May 17, 2004	6.463	6.484	6.423	6.463	880,208	-0.05(-0.81%)
May 14, 2004	6.480	6.535	6.452	6.516	478,056	+0.06(+0.89%)
May 13, 2004	6.361	6.556	6.353	6.459	445,526	+0.10(+1.60%)
May 12, 2004	6.457	6.463	6.336	6.357	937,254	-0.10(-1.48%)
May 11, 2004	6.340	6.480	6.336	6.452	1,011,744	+0.11(+1.77%)
May 10, 2004	6.575	6.575	6.331	6.340	1,471,414	-0.25(-3.83%)
May 07, 2004	6.639	6.686	6.539	6.592	745,843	-0.07(-1.02%)
May 06, 2004	6.664	6.703	6.628	6.660	780,731	+0.00(+0.00%)
May 05, 2004	6.650	6.734	6.650	6.660	906,610	-0.02(-0.29%)
May 04, 2004	6.671	6.720	6.662	6.679	1,159,782	+0.02(+0.32%)

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.