Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.912	6.956	6.912	6.952	41,979	+0.07(+1.08%)
Jul 29, 2004	6.852	6.887	6.847	6.877	20,788	+0.02(+0.36%)
Jul 28, 2004	6.838	6.852	6.808	6.852	36,328	+0.03(+0.51%)
Jul 27, 2004	6.927	6.927	6.808	6.818	62,162	-0.11(-1.57%)
Jul 26, 2004	6.932	6.932	6.872	6.927	29,264	+0.03(+0.43%)
Jul 23, 2004	6.897	6.927	6.897	6.897	30,274	-0.00(-0.07%)
Jul 22, 2004	6.877	6.907	6.877	6.902	20,182	+0.02(+0.36%)
Jul 21, 2004	6.862	6.877	6.857	6.877	79,317	+0.01(+0.14%)
Jul 20, 2004	6.862	6.892	6.862	6.867	40,163	+0.00(+0.00%)
Jul 19, 2004	6.902	6.912	6.867	6.867	40,970	+0.01(+0.22%)
Jul 16, 2004	6.912	6.912	6.813	6.852	18,164	-0.02(-0.29%)
Jul 15, 2004	6.872	6.902	6.788	6.872	65,795	-0.02(-0.29%)
Jul 14, 2004	6.917	6.927	6.847	6.892	49,245	-0.02(-0.29%)
Jul 13, 2004	6.927	6.956	6.912	6.912	14,733	-0.07(-1.06%)
Jul 12, 2004	6.922	7.061	6.867	6.986	70,033	+0.10(+1.44%)
Jul 09, 2004	6.922	6.922	6.887	6.887	36,328	-0.02(-0.36%)
Jul 08, 2004	6.907	6.922	6.897	6.912	28,255	+0.01(+0.22%)
Jul 07, 2004	6.887	6.897	6.847	6.897	26,439	+0.04(+0.58%)
Jul 06, 2004	6.862	6.907	6.793	6.857	40,768	+0.01(+0.14%)
Jul 02, 2004	6.783	6.847	6.758	6.847	31,484	+0.11(+1.69%)
Jul 01, 2004	6.689	6.738	6.659	6.734	50,053	+0.09(+1.34%)
Jun 30, 2004	6.629	6.654	6.605	6.644	35,117	+0.05(+0.83%)
Jun 29, 2004	6.620	6.629	6.590	6.590	58,327	-0.04(-0.60%)
Jun 28, 2004	6.674	6.674	6.629	6.629	36,934	-0.01(-0.15%)
Jun 25, 2004	6.689	6.689	6.639	6.639	27,448	-0.01(-0.15%)
Jun 24, 2004	6.709	6.714	6.649	6.649	64,180	-0.04(-0.59%)
Jun 23, 2004	6.714	6.724	6.669	6.689	40,365	-0.02(-0.37%)
Jun 22, 2004	6.679	6.714	6.644	6.714	95,262	+0.04(+0.67%)
Jun 21, 2004	6.674	6.684	6.664	6.669	25,026	-0.03(-0.52%)
Jun 18, 2004	6.659	6.704	6.639	6.704	43,594	+0.06(+0.97%)
Jun 17, 2004	6.679	6.679	6.639	6.639	34,916	+0.00(+0.00%)
Jun 16, 2004	6.654	6.664	6.639	6.639	44,603	-0.03(-0.52%)
Jun 15, 2004	6.674	6.709	6.639	6.674	81,537	+0.00(+0.00%)
Jun 14, 2004	6.684	6.689	6.639	6.674	70,437	-0.05(-0.81%)
Jun 10, 2004	6.729	6.729	6.694	6.729	23,411	+0.03(+0.44%)
Jun 09, 2004	6.763	6.763	6.699	6.699	30,677	-0.01(-0.22%)
Jun 08, 2004	6.738	6.738	6.689	6.714	42,585	+0.00(+0.00%)
Jun 07, 2004	6.729	6.729	6.674	6.714	58,731	-0.01(-0.22%)
Jun 04, 2004	6.639	6.729	6.639	6.729	78,106	-0.01(-0.15%)
Jun 03, 2004	6.719	6.743	6.654	6.738	60,749	-0.01(-0.15%)
Jun 02, 2004	6.738	6.763	6.719	6.748	71,042	+0.03(+0.44%)
Jun 01, 2004	6.724	6.729	6.679	6.719	28,053	+0.00(+0.07%)
May 28, 2004	6.724	6.724	6.699	6.714	39,759	+0.00(+0.07%)
May 27, 2004	6.684	6.743	6.674	6.709	52,071	+0.00(+0.07%)
May 26, 2004	6.679	6.704	6.654	6.704	33,301	+0.04(+0.59%)
May 25, 2004	6.669	6.679	6.659	6.664	52,474	-0.01(-0.22%)
May 24, 2004	6.615	6.689	6.615	6.679	29,264	+0.02(+0.37%)
May 21, 2004	6.674	6.679	6.634	6.654	26,035	+0.03(+0.45%)
May 20, 2004	6.615	6.664	6.590	6.625	69,832	+0.02(+0.30%)
May 19, 2004	6.580	6.625	6.575	6.605	44,805	+0.04(+0.60%)
May 18, 2004	6.506	6.580	6.506	6.565	31,888	+0.03(+0.53%)
May 17, 2004	6.560	6.580	6.520	6.530	32,695	-0.09(-1.42%)
May 14, 2004	6.501	6.625	6.501	6.625	44,401	+0.08(+1.29%)
May 13, 2004	6.550	6.585	6.501	6.540	66,400	+0.00(+0.08%)
May 12, 2004	6.634	6.634	6.491	6.535	69,428	-0.09(-1.42%)
May 11, 2004	6.466	6.639	6.466	6.629	40,365	+0.16(+2.53%)
May 10, 2004	6.496	6.511	6.456	6.466	97,885	-0.03(-0.46%)
May 07, 2004	6.585	6.590	6.471	6.496	99,298	-0.14(-2.09%)
May 06, 2004	6.664	6.664	6.575	6.634	56,511	-0.03(-0.45%)
May 05, 2004	6.689	6.724	6.664	6.664	40,768	-0.04(-0.66%)
May 04, 2004	6.664	6.709	6.590	6.709	91,023	+0.03(+0.45%)

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.