Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.784	5.926	5.761	5.912	174,166	+0.14(+2.46%)
Jun 29, 2004	5.871	5.876	5.752	5.770	269,881	-0.11(-1.87%)
Jun 28, 2004	5.917	5.921	5.848	5.880	124,123	-0.04(-0.70%)
Jun 25, 2004	5.944	5.967	5.894	5.921	59,439	-0.02(-0.38%)
Jun 24, 2004	5.926	5.944	5.862	5.944	236,010	+0.03(+0.54%)
Jun 23, 2004	5.876	5.953	5.871	5.912	236,447	+0.02(+0.31%)
Jun 22, 2004	5.885	5.981	5.853	5.894	308,561	-0.02(-0.31%)
Jun 21, 2004	5.976	6.008	5.899	5.912	222,242	-0.08(-1.37%)
Jun 18, 2004	5.986	6.013	5.972	5.995	171,325	+0.02(+0.38%)
Jun 17, 2004	5.926	5.972	5.903	5.972	211,753	+0.01(+0.23%)
Jun 16, 2004	6.109	6.114	5.912	5.958	237,758	-0.13(-2.11%)
Jun 15, 2004	6.223	6.228	6.022	6.086	276,000	-0.19(-3.06%)
Jun 14, 2004	6.329	6.429	6.223	6.278	205,416	-0.13(-2.00%)
Jun 10, 2004	6.260	6.407	6.237	6.407	178,755	+0.12(+1.89%)
Jun 09, 2004	6.155	6.384	6.155	6.288	170,451	+0.09(+1.40%)
Jun 08, 2004	6.191	6.246	6.086	6.201	196,893	+0.01(+0.15%)
Jun 07, 2004	6.338	6.338	6.191	6.191	89,814	-0.06(-1.02%)
Jun 04, 2004	6.265	6.310	6.246	6.255	97,026	-0.04(-0.65%)
Jun 03, 2004	6.388	6.407	6.292	6.297	111,886	-0.06(-1.01%)
Jun 02, 2004	6.480	6.480	6.361	6.361	104,456	-0.09(-1.42%)
Jun 01, 2004	6.434	6.580	6.384	6.452	240,599	+0.04(+0.57%)
May 28, 2004	6.471	6.471	6.333	6.416	89,377	-0.03(-0.50%)
May 27, 2004	6.484	6.503	6.420	6.448	122,812	-0.01(-0.14%)
May 26, 2004	6.461	6.516	6.452	6.457	102,271	+0.03(+0.43%)
May 25, 2004	6.429	6.521	6.429	6.429	207,601	+0.02(+0.36%)
May 24, 2004	6.429	6.475	6.315	6.407	201,045	-0.01(-0.14%)
May 21, 2004	6.425	6.452	6.361	6.416	212,409	+0.03(+0.50%)
May 20, 2004	6.315	6.407	6.315	6.384	242,565	+0.05(+0.72%)
May 19, 2004	6.155	6.384	6.155	6.338	352,703	+0.13(+2.14%)
May 18, 2004	6.132	6.223	6.132	6.205	248,466	+0.07(+1.19%)
May 17, 2004	6.265	6.283	6.118	6.132	203,012	-0.09(-1.47%)
May 14, 2004	6.191	6.255	6.169	6.223	55,724	+0.03(+0.52%)
May 13, 2004	6.132	6.242	6.022	6.191	145,758	+0.06(+0.97%)
May 12, 2004	6.114	6.201	6.077	6.132	170,451	-0.00(-0.07%)
May 11, 2004	6.008	6.178	5.995	6.137	166,081	+0.07(+1.21%)
May 10, 2004	6.274	6.306	5.871	6.063	455,630	-0.28(-4.40%)
May 07, 2004	6.658	6.658	6.201	6.342	298,071	-0.32(-4.74%)
May 06, 2004	6.704	6.736	6.612	6.658	128,931	-0.03(-0.41%)
May 05, 2004	6.567	6.722	6.567	6.686	123,686	+0.14(+2.17%)
May 04, 2004	6.590	6.608	6.521	6.544	124,123	-0.06(-0.97%)
May 03, 2004	6.594	6.608	6.530	6.608	176,133	+0.01(+0.21%)
Apr 30, 2004	6.590	6.622	6.590	6.594	49,168	+0.03(+0.49%)
Apr 29, 2004	6.516	6.590	6.507	6.562	140,294	+0.07(+1.06%)
Apr 28, 2004	6.429	6.498	6.416	6.493	112,978	+0.06(+1.00%)
Apr 27, 2004	6.704	6.727	6.416	6.429	504,799	-0.27(-4.10%)
Apr 26, 2004	6.924	6.965	6.704	6.704	398,813	-0.27(-3.81%)
Apr 23, 2004	6.951	6.997	6.937	6.969	179,411	-0.01(-0.13%)
Apr 22, 2004	6.965	7.029	6.946	6.979	171,981	-0.01(-0.13%)
Apr 21, 2004	7.006	7.052	6.919	6.988	163,677	-0.06(-0.84%)
Apr 20, 2004	7.006	7.084	6.983	7.047	190,993	+0.04(+0.59%)
Apr 19, 2004	6.933	7.033	6.919	7.006	132,864	+0.05(+0.72%)
Apr 16, 2004	7.052	7.052	6.910	6.956	171,762	-0.06(-0.91%)
Apr 15, 2004	6.960	7.047	6.942	7.020	184,437	+0.05(+0.66%)
Apr 14, 2004	6.997	7.065	6.933	6.974	253,929	-0.00(-0.07%)
Apr 13, 2004	7.015	7.043	6.946	6.979	181,159	-0.02(-0.33%)
Apr 12, 2004	7.070	7.070	7.001	7.001	163,021	-0.07(-0.97%)
Apr 08, 2004	7.111	7.116	7.038	7.070	138,983	-0.05(-0.64%)
Apr 07, 2004	7.097	7.189	7.056	7.116	165,862	+0.01(+0.19%)
Apr 06, 2004	7.075	7.130	7.024	7.102	173,729	+0.06(+0.91%)
Apr 05, 2004	7.070	7.088	7.006	7.038	138,983	-0.03(-0.45%)
Apr 02, 2004	7.171	7.171	7.029	7.070	178,537	-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.