Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.067	7.092	7.067	7.092	2,757	+0.06(+0.79%)
Jul 29, 2004	7.098	7.098	7.032	7.037	11,227	-0.05(-0.72%)
Jul 28, 2004	6.981	7.087	6.976	7.087	13,787	+0.09(+1.31%)
Jul 27, 2004	6.991	6.996	6.986	6.996	2,954	+0.01(+0.07%)
Jul 26, 2004	6.986	6.991	6.976	6.991	6,696	+0.03(+0.36%)
Jul 23, 2004	6.955	6.966	6.879	6.966	30,530	+0.03(+0.37%)
Jul 22, 2004	6.996	7.006	6.935	6.940	28,166	-0.06(-0.80%)
Jul 21, 2004	7.042	7.042	6.981	6.996	13,393	-0.07(-0.93%)
Jul 20, 2004	7.047	7.062	7.026	7.062	17,530	+0.02(+0.22%)
Jul 19, 2004	7.001	7.062	6.981	7.047	53,969	+0.05(+0.73%)
Jul 16, 2004	6.981	6.996	6.966	6.996	7,484	-0.01(-0.14%)
Jul 15, 2004	7.001	7.019	7.001	7.006	6,303	-0.01(-0.07%)
Jul 14, 2004	7.077	7.108	7.011	7.011	22,257	-0.01(-0.07%)
Jul 13, 2004	7.006	7.042	7.006	7.016	10,242	-0.03(-0.36%)
Jul 12, 2004	7.006	7.042	7.006	7.042	12,802	+0.05(+0.73%)
Jul 09, 2004	6.981	7.011	6.945	6.991	10,833	+0.05(+0.73%)
Jul 08, 2004	6.905	6.940	6.905	6.940	82,333	+0.04(+0.51%)
Jul 07, 2004	6.900	6.905	6.894	6.905	6,303	+0.01(+0.07%)
Jul 06, 2004	6.894	6.905	6.884	6.900	7,287	+0.01(+0.07%)
Jul 02, 2004	6.778	6.894	6.778	6.894	19,302	+0.12(+1.72%)
Jul 01, 2004	6.778	6.783	6.762	6.778	29,545	+0.00(+0.00%)
Jun 30, 2004	6.778	6.778	6.752	6.778	10,242	+0.01(+0.15%)
Jun 29, 2004	6.676	6.773	6.676	6.768	22,454	+0.08(+1.21%)
Jun 28, 2004	6.757	6.757	6.676	6.686	13,196	-0.06(-0.90%)
Jun 25, 2004	6.722	6.757	6.717	6.747	6,303	+0.04(+0.53%)
Jun 24, 2004	6.722	6.778	6.686	6.712	20,484	-0.03(-0.38%)
Jun 23, 2004	6.666	6.737	6.661	6.737	13,984	+0.04(+0.53%)
Jun 22, 2004	6.696	6.722	6.696	6.702	7,878	-0.01(-0.15%)
Jun 21, 2004	6.671	6.712	6.671	6.712	6,303	+0.06(+0.92%)
Jun 18, 2004	6.651	6.717	6.651	6.651	19,302	-0.02(-0.23%)
Jun 17, 2004	6.702	6.717	6.656	6.666	13,984	+0.01(+0.15%)
Jun 16, 2004	6.686	6.717	6.656	6.656	24,424	-0.05(-0.68%)
Jun 15, 2004	6.686	6.737	6.686	6.702	10,045	+0.01(+0.08%)
Jun 14, 2004	6.757	6.854	6.686	6.696	27,575	-0.09(-1.35%)
Jun 10, 2004	6.930	6.935	6.762	6.788	26,196	-0.14(-2.05%)
Jun 09, 2004	6.935	6.935	6.930	6.930	3,939	+0.00(+0.00%)
Jun 08, 2004	6.981	6.981	6.930	6.930	14,772	-0.07(-1.02%)
Jun 07, 2004	6.955	7.001	6.955	7.001	10,833	+0.07(+0.95%)
Jun 04, 2004	6.905	6.935	6.905	6.935	6,499	+0.05(+0.66%)
Jun 03, 2004	6.869	6.930	6.869	6.889	17,333	+0.01(+0.15%)
Jun 02, 2004	6.823	6.879	6.823	6.879	37,227	+0.01(+0.07%)
Jun 01, 2004	6.879	6.879	6.854	6.874	7,681	+0.03(+0.37%)
May 28, 2004	6.889	6.889	6.844	6.849	21,075	-0.02(-0.22%)
May 27, 2004	6.905	6.905	6.854	6.864	6,696	+0.01(+0.15%)
May 26, 2004	6.854	6.879	6.849	6.854	14,575	+0.00(+0.00%)
May 25, 2004	6.894	6.894	6.818	6.854	18,712	-0.02(-0.22%)
May 24, 2004	6.803	6.905	6.788	6.869	34,272	+0.09(+1.35%)
May 21, 2004	6.752	6.828	6.727	6.778	24,621	+0.07(+0.98%)
May 20, 2004	6.702	6.762	6.671	6.712	15,363	+0.05(+0.69%)
May 19, 2004	6.661	6.828	6.630	6.666	27,181	+0.02(+0.23%)
May 18, 2004	6.676	6.676	6.600	6.651	25,605	+0.01(+0.15%)
May 17, 2004	6.742	6.742	6.625	6.641	20,287	-0.10(-1.43%)
May 14, 2004	6.661	6.742	6.661	6.737	6,303	+0.12(+1.84%)
May 13, 2004	6.661	6.676	6.615	6.615	10,439	-0.06(-0.91%)
May 12, 2004	6.686	6.686	6.646	6.676	8,075	-0.05(-0.75%)
May 11, 2004	6.702	6.778	6.651	6.727	20,287	+0.05(+0.76%)
May 10, 2004	6.722	7.057	6.575	6.676	69,136	-0.06(-0.90%)
May 07, 2004	6.768	6.778	6.666	6.737	20,878	-0.08(-1.19%)
May 06, 2004	6.930	6.930	6.813	6.818	21,469	-0.11(-1.61%)
May 05, 2004	6.955	6.955	6.889	6.930	23,045	-0.02(-0.22%)
May 04, 2004	6.945	6.955	6.879	6.945	47,666	+0.03(+0.37%)

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.