Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.763	6.837	6.763	6.837	40,885	+0.12(+1.82%)
Jun 29, 2004	6.738	6.738	6.701	6.715	63,032	-0.05(-0.78%)
Jun 28, 2004	6.824	6.824	6.745	6.768	66,439	-0.03(-0.40%)
Jun 25, 2004	6.833	6.833	6.747	6.795	30,664	+0.04(+0.64%)
Jun 24, 2004	6.807	6.808	6.752	6.752	137,989	+0.04(+0.58%)
Jun 23, 2004	6.688	6.721	6.670	6.713	135,434	+0.05(+0.78%)
Jun 22, 2004	6.662	6.662	6.634	6.661	41,737	-0.03(-0.46%)
Jun 21, 2004	6.621	6.695	6.621	6.692	48,551	+0.04(+0.64%)
Jun 18, 2004	6.632	6.654	6.632	6.650	36,626	+0.06(+0.96%)
Jun 17, 2004	6.657	6.660	6.577	6.586	207,836	-0.03(-0.51%)
Jun 16, 2004	6.657	6.657	6.592	6.620	38,330	+0.00(+0.04%)
Jun 15, 2004	6.557	6.618	6.504	6.618	75,809	+0.11(+1.75%)
Jun 14, 2004	6.480	6.520	6.470	6.504	114,139	-0.22(-3.28%)
Jun 10, 2004	6.687	6.755	6.687	6.725	38,330	+0.03(+0.39%)
Jun 09, 2004	6.821	6.821	6.699	6.699	124,361	-0.13(-1.87%)
Jun 08, 2004	6.807	6.868	6.772	6.827	179,727	+0.05(+0.71%)
Jun 07, 2004	6.750	6.788	6.750	6.779	96,252	+0.17(+2.61%)
Jun 04, 2004	6.569	6.614	6.554	6.606	42,589	+0.12(+1.92%)
Jun 03, 2004	6.574	6.574	6.482	6.482	60,476	-0.09(-1.38%)
Jun 02, 2004	6.626	6.630	6.558	6.572	59,625	-0.04(-0.57%)
Jun 01, 2004	6.563	6.610	6.516	6.610	110,732	-0.02(-0.37%)
May 28, 2004	6.586	6.645	6.578	6.634	41,737	+0.05(+0.78%)
May 27, 2004	6.610	6.613	6.563	6.583	77,512	+0.06(+0.94%)
May 26, 2004	6.516	6.543	6.480	6.522	42,589	+0.10(+1.54%)
May 25, 2004	6.442	6.442	6.340	6.423	141,396	+0.15(+2.41%)
May 24, 2004	6.302	6.361	6.268	6.272	51,107	+0.06(+1.02%)
May 21, 2004	6.187	6.250	6.187	6.208	73,253	+0.00(+0.04%)
May 20, 2004	6.260	6.260	6.186	6.206	24,701	-0.08(-1.29%)
May 19, 2004	6.351	6.387	6.287	6.287	322,827	+0.08(+1.32%)
May 18, 2004	6.106	6.205	6.091	6.205	178,023	+0.18(+3.02%)
May 17, 2004	6.070	6.078	6.017	6.023	194,207	-0.23(-3.70%)
May 14, 2004	6.246	6.254	6.174	6.254	77,512	+0.06(+0.89%)
May 13, 2004	6.081	6.202	6.081	6.199	98,807	+0.00(+0.08%)
May 12, 2004	6.163	6.194	6.053	6.194	110,732	+0.04(+0.63%)
May 11, 2004	6.021	6.185	6.020	6.155	250,425	+0.29(+4.96%)
May 10, 2004	5.987	6.009	5.818	5.864	474,446	-0.31(-5.02%)
May 07, 2004	6.365	6.397	6.139	6.174	430,153	-0.28(-4.38%)
May 06, 2004	6.613	6.613	6.436	6.457	63,032	-0.27(-4.05%)
May 05, 2004	6.856	6.873	6.729	6.729	65,587	+0.04(+0.54%)
May 04, 2004	6.627	6.728	6.598	6.693	120,102	+0.19(+2.98%)
May 03, 2004	6.516	6.543	6.429	6.499	453,151	-0.07(-1.11%)
Apr 30, 2004	6.586	6.604	6.480	6.572	703,577	+0.00(+0.05%)
Apr 29, 2004	6.739	6.750	6.493	6.569	680,579	-0.18(-2.70%)
Apr 28, 2004	7.003	7.031	6.739	6.750	738,500	-0.33(-4.72%)
Apr 27, 2004	7.050	7.106	7.044	7.085	128,620	-0.06(-0.81%)
Apr 26, 2004	7.291	7.291	7.120	7.143	440,374	+0.02(+0.35%)
Apr 23, 2004	7.121	7.133	6.886	7.118	150,766	+0.04(+0.63%)
Apr 22, 2004	7.079	7.079	6.988	7.073	188,245	+0.09(+1.33%)
Apr 21, 2004	7.044	7.044	6.944	6.981	348,381	-0.21(-2.95%)
Apr 20, 2004	7.220	7.247	7.163	7.193	198,466	-0.02(-0.29%)
Apr 19, 2004	7.202	7.249	7.202	7.214	45,144	-0.02(-0.21%)
Apr 16, 2004	7.220	7.241	7.191	7.229	171,209	-0.00(-0.06%)
Apr 15, 2004	7.279	7.313	7.188	7.234	134,582	-0.14(-1.91%)
Apr 14, 2004	7.326	7.376	7.303	7.375	173,764	-0.14(-1.84%)
Apr 13, 2004	7.619	7.619	7.495	7.514	245,315	-0.01(-0.16%)
Apr 12, 2004	7.572	7.595	7.514	7.525	323,679	+0.01(+0.16%)
Apr 08, 2004	7.531	7.542	7.501	7.514	85,178	+0.02(+0.20%)
Apr 07, 2004	7.543	7.543	7.480	7.498	135,434	-0.07(-0.96%)
Apr 06, 2004	7.467	7.583	7.444	7.571	109,880	-0.02(-0.28%)
Apr 05, 2004	7.555	7.613	7.550	7.592	223,168	+0.04(+0.50%)
Apr 02, 2004	7.537	7.581	7.535	7.555	553,662	+0.10(+1.34%)

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.