Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.459	6.461	6.375	6.429	1,755,224	-0.03(-0.48%)
Jul 29, 2004	6.376	6.486	6.334	6.460	3,057,737	+0.16(+2.55%)
Jul 28, 2004	6.306	6.365	6.206	6.299	3,536,493	-0.05(-0.85%)
Jul 27, 2004	6.538	6.538	6.193	6.353	6,681,364	-0.18(-2.82%)
Jul 26, 2004	6.527	6.542	6.472	6.538	2,920,765	+0.01(+0.17%)
Jul 23, 2004	6.612	6.613	6.504	6.526	2,352,624	-0.10(-1.56%)
Jul 22, 2004	6.687	6.687	6.542	6.630	2,215,010	-0.07(-1.08%)
Jul 21, 2004	6.755	6.831	6.702	6.702	1,792,522	-0.05(-0.77%)
Jul 20, 2004	6.827	6.831	6.702	6.754	2,268,062	-0.07(-1.06%)
Jul 19, 2004	6.770	6.850	6.726	6.827	1,979,330	+0.07(+1.07%)
Jul 16, 2004	6.837	6.863	6.754	6.754	2,023,058	-0.07(-1.00%)
Jul 15, 2004	6.828	6.868	6.752	6.823	2,995,360	-0.01(-0.08%)
Jul 14, 2004	6.825	6.930	6.812	6.828	2,221,762	-0.05(-0.71%)
Jul 13, 2004	6.893	7.008	6.841	6.877	2,692,480	+0.00(+0.00%)
Jul 12, 2004	6.786	6.893	6.760	6.877	3,887,602	+0.09(+1.33%)
Jul 09, 2004	6.920	6.927	6.766	6.786	4,590,785	-0.12(-1.70%)
Jul 08, 2004	7.008	7.025	6.894	6.903	2,281,888	-0.13(-1.78%)
Jul 07, 2004	7.024	7.096	6.968	7.029	2,649,074	+0.01(+0.09%)
Jul 06, 2004	7.097	7.103	7.010	7.023	2,197,648	-0.11(-1.56%)
Jul 02, 2004	7.055	7.143	7.035	7.134	1,880,942	+0.06(+0.86%)
Jul 01, 2004	7.113	7.128	7.022	7.072	2,746,818	-0.06(-0.86%)
Jun 30, 2004	7.138	7.166	7.081	7.134	1,850,397	+0.02(+0.23%)
Jun 29, 2004	6.915	7.149	6.905	7.117	3,247,117	+0.19(+2.77%)
Jun 28, 2004	6.998	7.081	6.908	6.925	2,321,436	-0.04(-0.58%)
Jun 25, 2004	6.908	6.966	6.862	6.966	4,120,710	+0.01(+0.09%)
Jun 24, 2004	7.070	7.093	6.936	6.959	2,620,136	-0.12(-1.63%)
Jun 23, 2004	6.977	7.083	6.972	7.075	1,880,299	+0.10(+1.37%)
Jun 22, 2004	6.946	7.024	6.946	6.979	3,587,294	+0.01(+0.10%)
Jun 21, 2004	7.153	7.153	6.945	6.972	4,832,575	-0.20(-2.75%)
Jun 18, 2004	7.096	7.204	7.087	7.169	1,946,212	+0.07(+1.04%)
Jun 17, 2004	7.189	7.189	7.022	7.095	3,740,985	-0.09(-1.30%)
Jun 16, 2004	7.133	7.252	7.112	7.189	2,843,920	+0.04(+0.57%)
Jun 15, 2004	7.096	7.201	7.096	7.148	2,836,846	+0.07(+1.03%)
Jun 14, 2004	7.101	7.112	7.057	7.076	2,251,986	-0.07(-0.91%)
Jun 10, 2004	7.050	7.147	7.050	7.141	1,724,679	+0.08(+1.07%)
Jun 09, 2004	7.122	7.157	7.065	7.065	2,237,517	-0.07(-1.03%)
Jun 08, 2004	7.127	7.143	7.087	7.139	2,151,669	-0.01(-0.20%)
Jun 07, 2004	7.122	7.201	7.101	7.153	2,137,522	+0.02(+0.23%)
Jun 04, 2004	7.098	7.187	7.085	7.137	1,893,160	+0.05(+0.75%)
Jun 03, 2004	7.063	7.133	7.014	7.084	2,887,970	+0.02(+0.31%)
Jun 02, 2004	7.031	7.096	6.987	7.062	2,329,153	+0.02(+0.32%)
Jun 01, 2004	7.029	7.060	7.000	7.039	4,046,437	+0.01(+0.15%)
May 28, 2004	6.973	7.048	6.942	7.029	2,438,473	+0.06(+0.80%)
May 27, 2004	6.910	6.982	6.884	6.973	3,846,125	+0.07(+0.99%)
May 26, 2004	6.842	6.919	6.840	6.905	2,490,239	+0.05(+0.76%)
May 25, 2004	6.781	6.865	6.718	6.853	2,608,240	+0.04(+0.52%)
May 24, 2004	6.826	6.849	6.793	6.817	2,406,641	+0.02(+0.34%)
May 21, 2004	6.749	6.836	6.743	6.795	2,275,779	+0.04(+0.63%)
May 20, 2004	6.745	6.789	6.698	6.752	2,365,486	-0.00(-0.02%)
May 19, 2004	6.832	6.870	6.749	6.753	3,499,195	-0.05(-0.78%)
May 18, 2004	6.840	6.880	6.789	6.806	3,985,990	-0.03(-0.50%)
May 17, 2004	6.930	6.934	6.813	6.840	3,179,274	-0.10(-1.45%)
May 14, 2004	6.894	6.992	6.842	6.941	3,012,401	+0.01(+0.09%)
May 13, 2004	6.717	6.941	6.717	6.935	5,029,350	+0.19(+2.84%)
May 12, 2004	6.662	6.743	6.557	6.743	3,384,731	+0.08(+1.21%)
May 11, 2004	6.622	6.666	6.605	6.662	4,594,965	+0.03(+0.45%)
May 10, 2004	6.790	6.798	6.593	6.632	6,193,927	-0.21(-3.05%)
May 07, 2004	6.880	6.889	6.830	6.840	4,602,682	-0.05(-0.72%)
May 06, 2004	6.891	6.921	6.817	6.890	4,672,132	-0.00(-0.02%)
May 05, 2004	6.826	6.936	6.811	6.891	4,273,758	+0.07(+0.96%)
May 04, 2004	6.832	6.865	6.746	6.826	4,029,396	-0.01(-0.09%)

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.