Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.560	6.611	6.560	6.598	65,646	+0.04(+0.65%)
Jul 29, 2004	6.517	6.560	6.517	6.556	44,076	+0.04(+0.59%)
Jul 28, 2004	6.500	6.526	6.462	6.517	71,272	+0.03(+0.53%)
Jul 27, 2004	6.449	6.483	6.449	6.483	52,751	+0.03(+0.46%)
Jul 26, 2004	6.479	6.483	6.449	6.453	56,502	-0.03(-0.39%)
Jul 23, 2004	6.500	6.500	6.445	6.479	59,315	+0.01(+0.20%)
Jul 22, 2004	6.483	6.500	6.462	6.466	33,526	-0.04(-0.66%)
Jul 21, 2004	6.551	6.551	6.500	6.509	58,378	-0.04(-0.65%)
Jul 20, 2004	6.522	6.551	6.505	6.551	71,507	+0.04(+0.66%)
Jul 19, 2004	6.505	6.517	6.492	6.509	69,631	+0.00(+0.07%)
Jul 16, 2004	6.496	6.509	6.462	6.505	43,373	+0.02(+0.33%)
Jul 15, 2004	6.458	6.496	6.449	6.483	79,478	+0.00(+0.07%)
Jul 14, 2004	6.483	6.483	6.424	6.479	64,473	-0.02(-0.33%)
Jul 13, 2004	6.462	6.500	6.445	6.500	48,765	+0.05(+0.73%)
Jul 12, 2004	6.483	6.547	6.432	6.453	38,215	+0.01(+0.20%)
Jul 09, 2004	6.479	6.496	6.424	6.441	107,143	-0.02(-0.33%)
Jul 08, 2004	6.479	6.483	6.441	6.462	69,162	+0.03(+0.46%)
Jul 07, 2004	6.441	6.590	6.415	6.432	211,943	-0.01(-0.13%)
Jul 06, 2004	6.483	6.488	6.441	6.441	26,727	-0.03(-0.40%)
Jul 02, 2004	6.406	6.479	6.402	6.466	48,765	+0.13(+2.09%)
Jul 01, 2004	6.342	6.368	6.313	6.334	47,124	+0.03(+0.54%)
Jun 30, 2004	6.270	6.355	6.253	6.300	119,100	+0.02(+0.34%)
Jun 29, 2004	6.317	6.317	6.279	6.279	86,981	-0.07(-1.14%)
Jun 28, 2004	6.372	6.372	6.321	6.351	91,904	-0.00(-0.07%)
Jun 25, 2004	6.321	6.368	6.321	6.355	37,043	+0.00(+0.07%)
Jun 24, 2004	6.304	6.351	6.270	6.351	60,957	+0.09(+1.43%)
Jun 23, 2004	6.249	6.261	6.236	6.261	45,014	+0.02(+0.27%)
Jun 22, 2004	6.236	6.249	6.227	6.244	45,483	+0.01(+0.21%)
Jun 21, 2004	6.232	6.244	6.227	6.232	37,043	-0.01(-0.14%)
Jun 18, 2004	6.249	6.253	6.227	6.240	59,315	+0.00(+0.07%)
Jun 17, 2004	6.244	6.257	6.232	6.236	91,201	-0.01(-0.20%)
Jun 16, 2004	6.240	6.287	6.232	6.249	89,325	+0.00(+0.07%)
Jun 15, 2004	6.227	6.270	6.219	6.244	55,095	+0.04(+0.69%)
Jun 14, 2004	6.279	6.279	6.202	6.202	54,626	-0.08(-1.22%)
Jun 10, 2004	6.291	6.291	6.244	6.279	39,856	+0.01(+0.20%)
Jun 09, 2004	6.342	6.342	6.261	6.266	61,894	-0.08(-1.21%)
Jun 08, 2004	6.351	6.360	6.317	6.342	71,272	-0.01(-0.13%)
Jun 07, 2004	6.338	6.351	6.330	6.351	35,167	+0.01(+0.20%)
Jun 04, 2004	6.317	6.338	6.300	6.338	57,205	-0.02(-0.34%)
Jun 03, 2004	6.368	6.372	6.347	6.360	45,248	-0.00(-0.07%)
Jun 02, 2004	6.291	6.385	6.291	6.364	59,784	+0.07(+1.15%)
Jun 01, 2004	6.304	6.321	6.291	6.291	27,899	-0.04(-0.67%)
May 28, 2004	6.308	6.334	6.291	6.334	43,607	+0.03(+0.47%)
May 27, 2004	6.240	6.304	6.215	6.304	44,545	+0.06(+0.89%)
May 26, 2004	6.146	6.249	6.146	6.249	63,301	+0.10(+1.67%)
May 25, 2004	6.065	6.151	6.057	6.146	69,397	+0.08(+1.34%)
May 24, 2004	6.023	6.082	6.018	6.065	59,784	+0.03(+0.42%)
May 21, 2004	6.065	6.087	6.014	6.040	92,607	-0.03(-0.42%)
May 20, 2004	6.027	6.065	6.014	6.065	42,669	+0.07(+1.21%)
May 19, 2004	6.010	6.014	5.980	5.993	77,134	+0.00(+0.00%)
May 18, 2004	6.027	6.035	5.988	5.993	82,760	-0.01(-0.14%)
May 17, 2004	6.061	6.065	5.980	6.001	93,780	-0.06(-0.92%)
May 14, 2004	5.980	6.074	5.971	6.057	56,268	+0.03(+0.57%)
May 13, 2004	6.001	6.027	5.950	6.023	91,201	-0.01(-0.21%)
May 12, 2004	6.078	6.078	5.971	6.035	79,713	+0.06(+1.07%)
May 11, 2004	5.920	6.001	5.886	5.971	75,258	+0.07(+1.23%)
May 10, 2004	6.057	6.057	5.873	5.899	204,909	-0.16(-2.67%)
May 07, 2004	6.099	6.163	6.014	6.061	105,737	-0.11(-1.73%)
May 06, 2004	6.133	6.270	6.099	6.168	164,349	+0.00(+0.07%)
May 05, 2004	6.185	6.206	6.129	6.163	67,052	+0.02(+0.35%)
May 04, 2004	6.108	6.142	6.099	6.142	115,818	+0.02(+0.35%)

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.