Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.524	5.557	5.492	5.553	68,066	+0.01(+0.15%)
Jul 29, 2004	5.474	5.559	5.382	5.545	186,506	+0.13(+2.48%)
Jul 28, 2004	5.301	5.410	5.258	5.410	149,155	+0.13(+2.51%)
Jul 27, 2004	5.250	5.280	5.223	5.278	51,848	+0.05(+0.93%)
Jul 26, 2004	5.372	5.372	5.221	5.229	63,643	-0.12(-2.28%)
Jul 23, 2004	5.280	5.358	5.280	5.351	116,720	+0.07(+1.35%)
Jul 22, 2004	5.555	5.555	5.270	5.280	211,079	-0.27(-4.95%)
Jul 21, 2004	5.738	5.740	5.555	5.555	167,585	-0.19(-3.23%)
Jul 20, 2004	5.809	5.811	5.718	5.740	304,700	-0.09(-1.47%)
Jul 19, 2004	5.789	5.826	5.708	5.826	659,284	+0.03(+0.56%)
Jul 16, 2004	5.817	5.817	5.789	5.793	147,927	-0.04(-0.63%)
Jul 15, 2004	5.850	5.856	5.830	5.830	39,316	-0.02(-0.35%)
Jul 14, 2004	5.860	5.866	5.840	5.850	41,036	-0.02(-0.35%)
Jul 13, 2004	5.826	5.899	5.787	5.870	174,957	+0.02(+0.35%)
Jul 12, 2004	5.942	5.948	5.850	5.850	136,623	-0.10(-1.74%)
Jul 09, 2004	5.962	6.015	5.948	5.954	98,782	-0.01(-0.17%)
Jul 08, 2004	5.952	5.982	5.952	5.964	167,339	+0.00(+0.03%)
Jul 07, 2004	5.950	6.031	5.942	5.962	584,828	+0.02(+0.34%)
Jul 06, 2004	5.942	6.023	5.935	5.942	124,337	+0.01(+0.10%)
Jul 02, 2004	5.952	5.960	5.931	5.935	135,395	-0.01(-0.17%)
Jul 01, 2004	5.931	5.950	5.921	5.946	219,433	+0.02(+0.38%)
Jun 30, 2004	5.921	5.990	5.901	5.923	298,557	+0.00(+0.07%)
Jun 29, 2004	5.952	5.962	5.911	5.919	483,098	-0.03(-0.55%)
Jun 28, 2004	5.952	5.960	5.942	5.952	155,053	+0.01(+0.14%)
Jun 25, 2004	6.074	6.074	5.909	5.944	1,119,775	-0.14(-2.24%)
Jun 24, 2004	6.084	6.110	6.033	6.080	105,908	+0.01(+0.13%)
Jun 23, 2004	6.043	6.074	6.039	6.072	99,519	+0.05(+0.81%)
Jun 22, 2004	6.003	6.031	5.942	6.023	99,519	+0.02(+0.37%)
Jun 21, 2004	5.992	6.013	5.962	6.001	84,038	+0.01(+0.14%)
Jun 18, 2004	5.891	5.992	5.889	5.992	278,162	+0.11(+1.90%)
Jun 17, 2004	5.744	5.889	5.730	5.881	162,425	+0.15(+2.55%)
Jun 16, 2004	5.728	5.736	5.669	5.734	295,117	+0.02(+0.28%)
Jun 15, 2004	5.718	5.742	5.687	5.718	608,664	+0.01(+0.18%)
Jun 14, 2004	5.758	5.760	5.647	5.708	158,493	-0.09(-1.51%)
Jun 10, 2004	5.799	5.809	5.769	5.795	129,006	+0.00(+0.00%)
Jun 09, 2004	5.891	5.891	5.777	5.795	445,010	-0.10(-1.69%)
Jun 08, 2004	5.931	5.935	5.870	5.895	209,113	-0.05(-0.79%)
Jun 07, 2004	5.952	5.982	5.893	5.942	146,944	+0.02(+0.34%)
Jun 04, 2004	5.901	5.921	5.813	5.921	363,920	-0.06(-1.02%)
Jun 03, 2004	6.104	6.115	5.962	5.982	109,102	-0.13(-2.10%)
Jun 02, 2004	6.328	6.328	6.023	6.110	297,329	-0.20(-3.13%)
Jun 01, 2004	6.336	6.349	6.271	6.308	73,963	-0.05(-0.77%)
May 28, 2004	6.355	6.363	6.318	6.357	95,096	+0.00(+0.03%)
May 27, 2004	6.359	6.369	6.308	6.355	83,546	+0.00(+0.06%)
May 26, 2004	6.369	6.379	6.351	6.351	70,523	-0.03(-0.51%)
May 25, 2004	6.381	6.454	6.369	6.383	304,946	+0.00(+0.06%)
May 24, 2004	6.349	6.420	6.349	6.379	226,805	+0.03(+0.55%)
May 21, 2004	6.359	6.369	6.338	6.344	143,012	-0.00(-0.06%)
May 20, 2004	6.318	6.410	6.308	6.349	430,512	+0.04(+0.65%)
May 19, 2004	6.271	6.308	6.226	6.308	64,626	+0.03(+0.55%)
May 18, 2004	6.206	6.277	6.176	6.273	380,630	+0.06(+0.98%)
May 17, 2004	6.084	6.287	6.064	6.212	133,675	+0.11(+1.77%)
May 14, 2004	6.094	6.104	6.039	6.104	51,356	+0.00(+0.03%)
May 13, 2004	6.104	6.115	6.084	6.102	51,602	-0.01(-0.20%)
May 12, 2004	6.117	6.123	6.074	6.115	66,346	+0.01(+0.10%)
May 11, 2004	6.074	6.115	6.064	6.108	32,681	+0.03(+0.43%)
May 10, 2004	6.104	6.115	6.023	6.082	96,816	-0.04(-0.66%)
May 07, 2004	6.104	6.165	6.104	6.123	49,391	+0.03(+0.50%)
May 06, 2004	6.115	6.115	6.084	6.092	155,790	-0.03(-0.53%)
May 05, 2004	6.094	6.145	6.084	6.125	102,467	+0.00(+0.07%)
May 04, 2004	6.125	6.145	6.080	6.121	143,012	-0.00(-0.07%)

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.