Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.808	6.808	6.715	6.730	5,540	-0.09(-1.29%)
Jul 29, 2004	6.749	6.817	6.749	6.817	5,335	+0.07(+1.08%)
Jul 28, 2004	6.774	6.774	6.710	6.744	2,257	-0.08(-1.14%)
Jul 27, 2004	6.822	6.822	6.822	6.822	205	-0.05(-0.71%)
Jul 26, 2004	6.949	6.949	6.847	6.871	20,931	-0.06(-0.84%)
Jul 23, 2004	6.944	6.944	6.895	6.930	13,954	-0.02(-0.28%)
Jul 22, 2004	6.949	6.949	6.949	6.949	0	+0.00(+0.00%)
Jul 21, 2004	6.949	6.949	6.944	6.949	1,231	-0.02(-0.35%)
Jul 20, 2004	7.115	7.115	6.969	6.973	4,925	-0.19(-2.65%)
Jul 19, 2004	7.237	7.237	7.163	7.163	18,058	+0.22(+3.16%)
Jul 16, 2004	6.959	6.959	6.920	6.944	1,231	-0.00(-0.07%)
Jul 15, 2004	6.978	6.978	6.944	6.949	6,977	+0.02(+0.28%)
Jul 14, 2004	6.949	6.949	6.871	6.930	7,182	-0.04(-0.63%)
Jul 13, 2004	7.051	7.051	6.973	6.973	3,283	-0.07(-1.04%)
Jul 12, 2004	6.993	7.051	6.993	7.046	2,667	+0.03(+0.42%)
Jul 09, 2004	7.017	7.017	7.017	7.017	615	-0.05(-0.69%)
Jul 08, 2004	7.066	7.066	7.066	7.066	0	+0.00(+0.00%)
Jul 07, 2004	6.881	7.115	6.881	7.066	5,540	+0.24(+3.57%)
Jul 06, 2004	6.822	6.822	6.822	6.822	205	-0.01(-0.21%)
Jul 02, 2004	6.827	6.837	6.827	6.837	1,436	-0.03(-0.43%)
Jul 01, 2004	6.866	6.866	6.866	6.866	0	+0.00(+0.00%)
Jun 30, 2004	6.847	6.866	6.827	6.866	2,462	-0.00(-0.07%)
Jun 29, 2004	6.871	6.871	6.871	6.871	205	-0.02(-0.35%)
Jun 28, 2004	6.798	6.895	6.798	6.895	2,667	-0.02(-0.35%)
Jun 25, 2004	6.837	7.032	6.822	6.920	29,755	+0.10(+1.50%)
Jun 24, 2004	6.813	6.817	6.798	6.817	6,771	+0.05(+0.72%)
Jun 23, 2004	6.774	6.817	6.769	6.769	4,104	-0.03(-0.43%)
Jun 22, 2004	6.725	6.798	6.725	6.798	13,748	+0.10(+1.45%)
Jun 21, 2004	6.652	6.700	6.652	6.700	3,898	+0.06(+0.95%)
Jun 18, 2004	6.637	6.637	6.637	6.637	205	+0.01(+0.15%)
Jun 17, 2004	6.623	6.642	6.618	6.627	5,540	-0.02(-0.37%)
Jun 16, 2004	6.627	6.652	6.588	6.652	5,130	+0.04(+0.66%)
Jun 15, 2004	6.588	6.608	6.579	6.608	820	-0.00(-0.07%)
Jun 14, 2004	6.652	6.652	6.613	6.613	2,872	-0.09(-1.38%)
Jun 10, 2004	6.725	6.725	6.705	6.705	2,052	+0.02(+0.29%)
Jun 09, 2004	6.735	6.735	6.657	6.686	3,078	-0.10(-1.44%)
Jun 08, 2004	6.783	6.783	6.783	6.783	0	+0.00(+0.00%)
Jun 07, 2004	6.691	6.783	6.691	6.783	6,156	+0.04(+0.65%)
Jun 04, 2004	6.691	6.774	6.691	6.739	6,771	+0.05(+0.73%)
Jun 03, 2004	6.686	6.715	6.686	6.691	1,641	+0.00(+0.07%)
Jun 02, 2004	6.627	6.700	6.623	6.686	7,387	+0.08(+1.25%)
Jun 01, 2004	6.637	6.637	6.603	6.603	2,052	+0.01(+0.22%)
May 28, 2004	6.530	6.588	6.530	6.588	3,693	+0.12(+1.81%)
May 27, 2004	6.506	6.554	6.457	6.471	8,208	-0.05(-0.75%)
May 26, 2004	6.408	6.520	6.408	6.520	3,078	+0.04(+0.60%)
May 25, 2004	6.359	6.481	6.335	6.481	9,234	+0.15(+2.31%)
May 24, 2004	6.291	6.359	6.291	6.335	10,876	+0.02(+0.31%)
May 21, 2004	6.359	6.398	6.311	6.316	5,540	-0.07(-1.07%)
May 20, 2004	6.311	6.384	6.281	6.384	8,823	+0.09(+1.47%)
May 19, 2004	6.384	6.408	6.286	6.291	16,006	-0.05(-0.84%)
May 18, 2004	6.340	6.350	6.340	6.345	4,925	+0.01(+0.15%)
May 17, 2004	6.335	6.335	6.335	6.335	820	-0.00(-0.08%)
May 14, 2004	6.335	6.340	6.335	6.340	6,361	+0.00(+0.00%)
May 13, 2004	6.335	6.340	6.335	6.340	2,462	+0.01(+0.15%)
May 12, 2004	6.335	6.340	6.325	6.330	7,797	-0.05(-0.76%)
May 11, 2004	6.384	6.384	6.286	6.379	30,576	-0.00(-0.08%)
May 10, 2004	6.384	6.389	6.384	6.384	2,872	-0.02(-0.30%)
May 07, 2004	6.403	6.403	6.403	6.403	2,257	-0.03(-0.45%)
May 06, 2004	6.423	6.432	6.384	6.432	2,872	+0.01(+0.15%)
May 05, 2004	6.423	6.423	6.423	6.423	205	+0.09(+1.38%)
May 04, 2004	6.364	6.418	6.335	6.335	4,719	-0.03(-0.46%)

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.