Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.000	7.030	6.930	6.975	634,800	-0.05(-0.71%)
Jun 29, 2004	7.015	7.065	7.015	7.025	1,213,200	+0.04(+0.50%)
Jun 28, 2004	7.067	7.095	6.982	6.990	2,142,400	+0.10(+1.49%)
Jun 25, 2004	6.867	6.895	6.838	6.888	2,803,600	+0.12(+1.77%)
Jun 24, 2004	6.777	6.848	6.738	6.768	1,898,000	+0.08(+1.12%)
Jun 23, 2004	6.638	6.692	6.575	6.692	835,600	+0.04(+0.56%)
Jun 22, 2004	6.665	6.707	6.593	6.655	1,964,800	+0.05(+0.72%)
Jun 21, 2004	6.685	6.740	6.588	6.607	1,216,000	+0.05(+0.84%)
Jun 18, 2004	6.550	6.615	6.525	6.553	543,600	+0.01(+0.19%)
Jun 17, 2004	6.487	6.555	6.473	6.540	757,600	+0.11(+1.63%)
Jun 16, 2004	6.460	6.480	6.400	6.435	438,000	+0.02(+0.27%)
Jun 15, 2004	6.369	6.470	6.369	6.418	3,980,400	+0.13(+2.11%)
Jun 14, 2004	6.290	6.322	6.253	6.285	3,571,200	-0.21(-3.23%)
Jun 10, 2004	6.503	6.527	6.450	6.495	1,224,800	-0.00(-0.04%)
Jun 09, 2004	6.610	6.630	6.487	6.497	675,200	-0.17(-2.51%)
Jun 08, 2004	6.683	6.713	6.657	6.665	726,400	-0.13(-1.95%)
Jun 07, 2004	6.728	6.800	6.697	6.798	1,262,000	+0.12(+1.84%)
Jun 04, 2004	6.643	6.720	6.638	6.675	1,310,000	+0.15(+2.30%)
Jun 03, 2004	6.562	6.575	6.520	6.525	900,000	-0.07(-1.06%)
Jun 02, 2004	6.545	6.617	6.527	6.595	2,620,800	+0.17(+2.61%)
Jun 01, 2004	6.438	6.463	6.378	6.428	771,600	+0.04(+0.59%)
May 28, 2004	6.325	6.395	6.287	6.390	2,140,400	-0.03(-0.43%)
May 27, 2004	6.287	6.423	6.287	6.418	3,703,200	+0.37(+6.16%)
May 26, 2004	6.025	6.095	5.990	6.045	1,176,000	-0.09(-1.55%)
May 25, 2004	6.000	6.140	5.987	6.140	690,000	+0.09(+1.57%)
May 24, 2004	6.062	6.103	5.975	6.045	939,600	+0.00(+0.08%)
May 21, 2004	6.027	6.065	5.982	6.040	1,242,400	+0.09(+1.56%)
May 20, 2004	5.968	5.995	5.935	5.947	585,600	-0.04(-0.63%)
May 19, 2004	6.045	6.105	5.978	5.985	1,162,000	+0.15(+2.61%)
May 18, 2004	5.760	5.845	5.760	5.832	998,400	+0.06(+1.08%)
May 17, 2004	5.798	5.825	5.760	5.770	639,200	-0.10(-1.70%)
May 14, 2004	5.843	5.885	5.817	5.870	894,400	+0.03(+0.47%)
May 13, 2004	5.808	5.880	5.798	5.843	1,018,000	-0.09(-1.56%)
May 12, 2004	5.950	5.957	5.790	5.935	1,659,200	-0.02(-0.29%)
May 11, 2004	5.930	5.970	5.900	5.952	1,597,200	+0.07(+1.19%)
May 10, 2004	5.848	5.920	5.835	5.883	591,600	-0.14(-2.37%)
May 07, 2004	6.103	6.155	6.010	6.025	662,800	-0.21(-3.37%)
May 06, 2004	6.275	6.298	6.202	6.235	841,200	-0.19(-2.99%)
May 05, 2004	6.375	6.475	6.375	6.428	1,111,200	+0.10(+1.58%)
May 04, 2004	6.287	6.355	6.275	6.327	2,328,800	+0.30(+5.02%)
May 03, 2004	6.293	6.360	6.025	6.025	1,138,400	-0.15(-2.51%)
Apr 30, 2004	6.263	6.300	6.180	6.180	1,451,600	-0.05(-0.84%)
Apr 29, 2004	6.340	6.388	6.232	6.232	1,705,200	-0.08(-1.27%)
Apr 28, 2004	6.395	6.407	6.312	6.312	2,587,200	-0.19(-2.96%)
Apr 27, 2004	6.473	6.543	6.468	6.505	966,400	-0.02(-0.27%)
Apr 26, 2004	6.625	6.628	6.470	6.522	664,400	-0.12(-1.81%)
Apr 23, 2004	6.628	6.655	6.580	6.643	1,283,600	+0.04(+0.64%)
Apr 22, 2004	6.490	6.625	6.490	6.600	4,659,200	+0.13(+2.01%)
Apr 21, 2004	6.350	6.470	6.312	6.470	3,308,400	+0.18(+2.82%)
Apr 20, 2004	6.402	6.442	6.293	6.293	2,921,600	-0.24(-3.64%)
Apr 19, 2004	6.530	6.537	6.473	6.530	577,200	+0.02(+0.23%)
Apr 16, 2004	6.490	6.537	6.440	6.515	536,400	+0.05(+0.77%)
Apr 15, 2004	6.508	6.525	6.412	6.465	602,400	-0.04(-0.58%)
Apr 14, 2004	6.433	6.525	6.430	6.503	841,200	-0.06(-0.99%)
Apr 13, 2004	6.630	6.652	6.562	6.567	494,000	-0.10(-1.54%)
Apr 12, 2004	6.625	6.705	6.607	6.670	405,200	+0.03(+0.49%)
Apr 08, 2004	6.745	6.750	6.607	6.638	1,125,200	-0.08(-1.23%)
Apr 07, 2004	6.715	6.760	6.665	6.720	553,600	+0.00(+0.07%)
Apr 06, 2004	6.690	6.740	6.635	6.715	1,060,000	-0.12(-1.68%)
Apr 05, 2004	6.775	6.860	6.763	6.830	440,400	-0.07(-1.01%)
Apr 02, 2004	6.855	6.900	6.805	6.900	778,800	+0.05(+0.73%)

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.