Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.270	6.355	6.253	6.300	119,098	+0.02(+0.34%)
Jun 29, 2004	6.317	6.317	6.279	6.279	86,979	-0.07(-1.14%)
Jun 28, 2004	6.372	6.372	6.321	6.351	91,902	-0.00(-0.07%)
Jun 25, 2004	6.321	6.368	6.321	6.355	37,042	+0.00(+0.07%)
Jun 24, 2004	6.304	6.351	6.270	6.351	60,955	+0.09(+1.43%)
Jun 23, 2004	6.249	6.262	6.236	6.262	45,013	+0.02(+0.27%)
Jun 22, 2004	6.236	6.249	6.227	6.245	45,482	+0.01(+0.21%)
Jun 21, 2004	6.232	6.245	6.227	6.232	37,042	-0.01(-0.14%)
Jun 18, 2004	6.249	6.253	6.227	6.240	59,314	+0.00(+0.07%)
Jun 17, 2004	6.245	6.257	6.232	6.236	91,199	-0.01(-0.20%)
Jun 16, 2004	6.240	6.287	6.232	6.249	89,323	+0.00(+0.07%)
Jun 15, 2004	6.227	6.270	6.219	6.245	55,094	+0.04(+0.69%)
Jun 14, 2004	6.279	6.279	6.202	6.202	54,625	-0.08(-1.22%)
Jun 10, 2004	6.291	6.291	6.245	6.279	39,855	+0.01(+0.20%)
Jun 09, 2004	6.343	6.343	6.262	6.266	61,893	-0.08(-1.21%)
Jun 08, 2004	6.351	6.360	6.317	6.343	71,271	-0.01(-0.13%)
Jun 07, 2004	6.338	6.351	6.330	6.351	35,166	+0.01(+0.20%)
Jun 04, 2004	6.317	6.338	6.300	6.338	57,204	-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	59,783	+0.07(+1.15%)
Jun 01, 2004	6.304	6.321	6.291	6.291	27,899	-0.04(-0.67%)
May 28, 2004	6.309	6.334	6.291	6.334	43,606	+0.03(+0.47%)
May 27, 2004	6.240	6.304	6.215	6.304	44,544	+0.06(+0.89%)
May 26, 2004	6.146	6.249	6.146	6.249	63,300	+0.10(+1.67%)
May 25, 2004	6.065	6.151	6.057	6.146	69,395	+0.08(+1.34%)
May 24, 2004	6.023	6.082	6.018	6.065	59,783	+0.03(+0.42%)
May 21, 2004	6.065	6.087	6.014	6.040	92,606	-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	77,132	+0.00(+0.00%)
May 18, 2004	6.027	6.036	5.989	5.993	82,759	-0.01(-0.14%)
May 17, 2004	6.061	6.065	5.980	6.001	93,778	-0.06(-0.92%)
May 14, 2004	5.980	6.074	5.972	6.057	56,266	+0.03(+0.57%)
May 13, 2004	6.001	6.027	5.950	6.023	91,199	-0.01(-0.21%)
May 12, 2004	6.078	6.078	5.972	6.036	79,711	+0.06(+1.07%)
May 11, 2004	5.920	6.001	5.886	5.972	75,257	+0.07(+1.23%)
May 10, 2004	6.057	6.057	5.873	5.899	204,905	-0.16(-2.67%)
May 07, 2004	6.099	6.163	6.014	6.061	105,734	-0.11(-1.73%)
May 06, 2004	6.134	6.270	6.099	6.168	164,346	+0.00(+0.07%)
May 05, 2004	6.185	6.206	6.129	6.163	67,051	+0.02(+0.35%)
May 04, 2004	6.108	6.142	6.099	6.142	115,816	+0.02(+0.35%)
May 03, 2004	6.078	6.129	6.061	6.121	73,381	+0.04(+0.63%)
Apr 30, 2004	6.036	6.082	6.036	6.082	52,515	+0.03(+0.42%)
Apr 29, 2004	6.040	6.091	6.023	6.057	117,691	+0.02(+0.28%)
Apr 28, 2004	5.993	6.061	5.989	6.040	194,120	+0.01(+0.21%)
Apr 27, 2004	6.040	6.061	6.014	6.027	121,911	-0.02(-0.28%)
Apr 26, 2004	6.070	6.099	6.044	6.044	139,495	-0.07(-1.12%)
Apr 23, 2004	6.155	6.155	6.082	6.112	89,323	-0.05(-0.76%)
Apr 22, 2004	6.193	6.193	6.036	6.159	214,283	-0.02(-0.35%)
Apr 21, 2004	6.262	6.262	6.142	6.181	267,033	-0.07(-1.09%)
Apr 20, 2004	6.385	6.385	6.249	6.249	221,551	-0.12(-1.88%)
Apr 19, 2004	6.398	6.398	6.364	6.368	187,556	-0.03(-0.47%)
Apr 16, 2004	6.390	6.398	6.381	6.398	130,117	+0.04(+0.60%)
Apr 15, 2004	6.398	6.415	6.355	6.360	157,781	-0.02(-0.27%)
Apr 14, 2004	6.291	6.436	6.291	6.377	262,579	-0.20(-3.11%)
Apr 13, 2004	6.709	6.709	6.564	6.581	153,561	-0.15(-2.22%)
Apr 12, 2004	6.718	6.735	6.705	6.731	62,362	+0.01(+0.13%)
Apr 08, 2004	6.756	6.756	6.718	6.722	75,960	-0.01(-0.13%)
Apr 07, 2004	6.782	6.782	6.718	6.731	111,361	-0.06(-0.82%)
Apr 06, 2004	6.820	6.825	6.748	6.786	247,574	-0.04(-0.62%)
Apr 05, 2004	6.953	6.953	6.825	6.829	269,612	-0.12(-1.78%)
Apr 02, 2004	7.017	7.017	6.952	6.953	73,381	-0.06(-0.91%)

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.