Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.110	6.370	6.110	6.250	68,700	-0.01(-0.16%)
Jul 29, 2004	6.340	6.340	6.160	6.260	60,100	+0.15(+2.45%)
Jul 28, 2004	6.130	6.300	6.090	6.110	78,500	-0.22(-3.48%)
Jul 27, 2004	6.170	6.420	6.150	6.330	73,400	+0.16(+2.59%)
Jul 26, 2004	6.300	6.380	6.140	6.170	101,900	-0.19(-2.99%)
Jul 23, 2004	6.510	6.570	6.300	6.360	59,300	-0.23(-3.49%)
Jul 22, 2004	6.660	6.770	6.410	6.590	100,100	-0.04(-0.60%)
Jul 21, 2004	6.800	6.900	6.600	6.630	126,300	-0.12(-1.78%)
Jul 20, 2004	6.420	6.790	6.420	6.750	102,600	+0.25(+3.85%)
Jul 19, 2004	6.850	6.850	6.360	6.500	143,400	-0.21(-3.13%)
Jul 16, 2004	6.860	6.860	6.520	6.710	124,800	+0.07(+1.05%)
Jul 15, 2004	6.790	7.000	6.530	6.640	404,700	+0.50(+8.14%)
Jul 14, 2004	5.590	6.600	5.590	6.140	612,500	-0.42(-6.40%)
Jul 13, 2004	6.830	6.980	6.340	6.560	552,600	-0.27(-3.95%)
Jul 12, 2004	7.330	7.330	6.750	6.830	245,400	-0.42(-5.79%)
Jul 09, 2004	7.190	7.310	7.130	7.250	71,800	+0.01(+0.14%)
Jul 08, 2004	7.320	7.380	7.120	7.240	169,200	-0.11(-1.50%)
Jul 07, 2004	7.390	7.440	7.270	7.350	152,400	+0.00(+0.00%)
Jul 06, 2004	7.500	7.520	7.260	7.350	142,300	-0.11(-1.47%)
Jul 02, 2004	7.560	7.580	7.350	7.460	111,400	+0.05(+0.67%)
Jul 01, 2004	7.180	7.640	7.120	7.410	374,300	+0.34(+4.81%)
Jun 30, 2004	7.100	7.140	6.940	7.070	224,000	+0.10(+1.43%)
Jun 29, 2004	6.920	7.020	6.850	6.970	441,700	+0.12(+1.75%)
Jun 28, 2004	7.160	7.260	6.760	6.850	221,600	-0.26(-3.66%)
Jun 25, 2004	7.190	7.350	7.000	7.110	173,500	-0.09(-1.25%)
Jun 24, 2004	7.310	7.480	7.200	7.200	127,700	-0.10(-1.37%)
Jun 23, 2004	7.250	7.370	7.160	7.300	119,100	+0.06(+0.83%)
Jun 22, 2004	7.150	7.320	7.150	7.240	87,100	-0.05(-0.69%)
Jun 21, 2004	7.340	7.480	7.200	7.290	95,900	-0.13(-1.75%)
Jun 18, 2004	7.450	7.560	7.370	7.420	88,000	-0.03(-0.40%)
Jun 17, 2004	7.340	7.630	7.340	7.450	55,600	-0.03(-0.40%)
Jun 16, 2004	7.290	7.560	7.290	7.480	98,300	+0.03(+0.40%)
Jun 15, 2004	7.430	7.740	7.420	7.450	98,700	-0.05(-0.67%)
Jun 14, 2004	7.610	7.610	7.420	7.500	72,700	-0.08(-1.06%)
Jun 10, 2004	8.180	8.200	7.450	7.580	236,600	-0.52(-6.42%)
Jun 09, 2004	7.950	8.200	7.851	8.100	273,900	+0.17(+2.14%)
Jun 08, 2004	7.570	7.980	7.430	7.930	360,300	+0.38(+5.03%)
Jun 07, 2004	7.500	7.730	7.350	7.550	190,300	+0.13(+1.75%)
Jun 04, 2004	7.560	7.690	7.380	7.420	97,100	-0.09(-1.20%)
Jun 03, 2004	7.330	7.810	7.280	7.510	139,800	+0.05(+0.67%)
Jun 02, 2004	7.730	7.730	7.410	7.460	113,800	-0.19(-2.48%)
Jun 01, 2004	7.690	7.700	7.390	7.650	102,300	+0.15(+2.00%)
May 28, 2004	7.580	7.780	7.350	7.500	151,200	-0.15(-1.96%)
May 27, 2004	7.950	7.990	7.540	7.650	174,500	-0.08(-1.03%)
May 26, 2004	7.300	7.940	7.070	7.730	280,100	+0.50(+6.92%)
May 25, 2004	6.770	7.250	6.770	7.230	143,200	+0.35(+5.09%)
May 24, 2004	7.130	7.230	6.850	6.880	126,100	-0.11(-1.57%)
May 21, 2004	6.970	7.050	6.800	6.990	139,500	+0.17(+2.49%)
May 20, 2004	6.920	7.070	6.670	6.820	125,200	-0.09(-1.30%)
May 19, 2004	6.960	7.240	6.840	6.910	170,400	+0.14(+2.07%)
May 18, 2004	6.950	7.010	6.660	6.770	115,300	-0.07(-1.02%)
May 17, 2004	6.750	6.970	6.630	6.840	171,400	-0.05(-0.73%)
May 14, 2004	7.200	7.200	6.850	6.890	275,800	-0.31(-4.31%)
May 13, 2004	7.180	7.500	7.160	7.200	177,500	-0.05(-0.69%)
May 12, 2004	7.620	7.620	6.820	7.250	246,000	-0.27(-3.59%)
May 11, 2004	7.380	7.690	7.250	7.520	245,400	+0.37(+5.17%)
May 10, 2004	7.620	7.890	7.050	7.150	370,000	-0.65(-8.33%)
May 07, 2004	7.820	7.890	7.650	7.800	192,300	+0.00(+0.00%)
May 06, 2004	7.891	7.980	7.700	7.800	247,700	-0.15(-1.89%)
May 05, 2004	8.350	8.550	7.900	7.950	233,200	-0.20(-2.45%)
May 04, 2004	7.800	8.420	7.500	8.150	385,300	+0.56(+7.38%)

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.