Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.772	6.846	6.772	6.846	40,836	+0.12(+1.82%)
Jun 29, 2004	6.746	6.746	6.709	6.723	62,956	-0.05(-0.78%)
Jun 28, 2004	6.833	6.833	6.753	6.776	66,359	-0.03(-0.40%)
Jun 25, 2004	6.841	6.841	6.755	6.803	30,627	+0.04(+0.64%)
Jun 24, 2004	6.815	6.816	6.760	6.760	137,824	+0.04(+0.58%)
Jun 23, 2004	6.696	6.729	6.678	6.721	135,271	+0.05(+0.78%)
Jun 22, 2004	6.670	6.670	6.642	6.669	41,687	-0.03(-0.46%)
Jun 21, 2004	6.629	6.703	6.629	6.700	48,493	+0.04(+0.64%)
Jun 18, 2004	6.640	6.662	6.640	6.658	36,582	+0.06(+0.96%)
Jun 17, 2004	6.665	6.668	6.585	6.594	207,586	-0.03(-0.51%)
Jun 16, 2004	6.665	6.665	6.600	6.628	38,284	+0.00(+0.04%)
Jun 15, 2004	6.565	6.626	6.512	6.626	75,718	+0.11(+1.75%)
Jun 14, 2004	6.488	6.528	6.478	6.512	114,002	-0.22(-3.28%)
Jun 10, 2004	6.695	6.763	6.695	6.733	38,284	+0.03(+0.39%)
Jun 09, 2004	6.829	6.829	6.707	6.707	124,211	-0.13(-1.87%)
Jun 08, 2004	6.815	6.876	6.780	6.835	179,511	+0.05(+0.71%)
Jun 07, 2004	6.759	6.796	6.759	6.787	96,136	+0.17(+2.61%)
Jun 04, 2004	6.576	6.622	6.562	6.614	42,538	+0.12(+1.92%)
Jun 03, 2004	6.582	6.582	6.489	6.489	60,404	-0.09(-1.38%)
Jun 02, 2004	6.634	6.638	6.566	6.580	59,553	-0.04(-0.57%)
Jun 01, 2004	6.571	6.618	6.524	6.618	110,599	-0.02(-0.37%)
May 28, 2004	6.594	6.653	6.586	6.642	41,687	+0.05(+0.78%)
May 27, 2004	6.618	6.621	6.571	6.591	77,419	+0.06(+0.94%)
May 26, 2004	6.524	6.551	6.488	6.529	42,538	+0.10(+1.54%)
May 25, 2004	6.449	6.449	6.347	6.431	141,227	+0.15(+2.41%)
May 24, 2004	6.310	6.368	6.276	6.279	51,045	+0.06(+1.02%)
May 21, 2004	6.194	6.258	6.194	6.216	73,165	+0.00(+0.04%)
May 20, 2004	6.267	6.267	6.193	6.213	24,672	-0.08(-1.29%)
May 19, 2004	6.359	6.394	6.294	6.294	322,440	+0.08(+1.32%)
May 18, 2004	6.113	6.212	6.098	6.212	177,810	+0.18(+3.02%)
May 17, 2004	6.077	6.085	6.024	6.030	193,974	-0.23(-3.70%)
May 14, 2004	6.253	6.261	6.181	6.261	77,419	+0.06(+0.89%)
May 13, 2004	6.089	6.210	6.089	6.206	98,688	+0.00(+0.08%)
May 12, 2004	6.171	6.201	6.060	6.201	110,599	+0.04(+0.63%)
May 11, 2004	6.029	6.192	6.028	6.163	250,125	+0.29(+4.96%)
May 10, 2004	5.995	6.016	5.825	5.871	473,876	-0.31(-5.02%)
May 07, 2004	6.373	6.405	6.146	6.181	429,637	-0.28(-4.38%)
May 06, 2004	6.621	6.621	6.444	6.465	62,956	-0.27(-4.05%)
May 05, 2004	6.864	6.881	6.737	6.737	65,509	+0.04(+0.54%)
May 04, 2004	6.635	6.736	6.606	6.701	119,958	+0.19(+2.98%)
May 03, 2004	6.524	6.551	6.437	6.507	452,607	-0.07(-1.11%)
Apr 30, 2004	6.594	6.612	6.488	6.580	702,733	+0.00(+0.05%)
Apr 29, 2004	6.747	6.759	6.501	6.576	679,762	-0.18(-2.70%)
Apr 28, 2004	7.011	7.040	6.747	6.759	737,614	-0.33(-4.72%)
Apr 27, 2004	7.058	7.115	7.052	7.094	128,465	-0.06(-0.81%)
Apr 26, 2004	7.299	7.299	7.129	7.151	439,846	+0.02(+0.35%)
Apr 23, 2004	7.130	7.142	6.894	7.127	150,585	+0.04(+0.63%)
Apr 22, 2004	7.088	7.088	6.996	7.082	188,019	+0.09(+1.33%)
Apr 21, 2004	7.052	7.052	6.953	6.989	347,963	-0.21(-2.95%)
Apr 20, 2004	7.229	7.256	7.171	7.202	198,228	-0.02(-0.29%)
Apr 19, 2004	7.211	7.258	7.211	7.223	45,090	-0.02(-0.21%)
Apr 16, 2004	7.229	7.250	7.199	7.238	171,004	-0.00(-0.06%)
Apr 15, 2004	7.288	7.322	7.197	7.243	134,421	-0.14(-1.91%)
Apr 14, 2004	7.335	7.385	7.312	7.384	173,556	-0.14(-1.84%)
Apr 13, 2004	7.628	7.628	7.504	7.523	245,020	-0.01(-0.16%)
Apr 12, 2004	7.581	7.604	7.523	7.534	323,291	+0.01(+0.16%)
Apr 08, 2004	7.540	7.551	7.510	7.523	85,076	+0.02(+0.20%)
Apr 07, 2004	7.552	7.552	7.489	7.507	135,271	-0.07(-0.96%)
Apr 06, 2004	7.476	7.592	7.453	7.580	109,748	-0.02(-0.28%)
Apr 05, 2004	7.564	7.623	7.559	7.601	222,900	+0.04(+0.50%)
Apr 02, 2004	7.546	7.590	7.544	7.564	552,998	+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.