Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.194	4.239	4.155	4.209	763,290	+0.01(+0.34%)
Jul 29, 2004	4.050	4.218	4.023	4.194	1,513,619	+0.17(+4.16%)
Jul 28, 2004	4.032	4.059	3.962	4.027	847,730	-0.03(-0.80%)
Jul 27, 2004	4.068	4.097	4.002	4.059	1,203,266	-0.02(-0.40%)
Jul 26, 2004	4.063	4.113	4.050	4.075	945,132	+0.00(+0.09%)
Jul 23, 2004	4.023	4.122	3.993	4.072	658,111	+0.03(+0.71%)
Jul 22, 2004	4.140	4.147	3.982	4.043	978,463	-0.12(-2.77%)
Jul 21, 2004	4.212	4.214	4.144	4.158	1,119,196	-0.07(-1.58%)
Jul 20, 2004	4.176	4.248	4.169	4.225	950,317	+0.07(+1.65%)
Jul 19, 2004	4.169	4.176	4.104	4.156	884,394	+0.01(+0.35%)
Jul 16, 2004	4.203	4.210	4.104	4.142	1,189,933	-0.01(-0.17%)
Jul 15, 2004	4.194	4.293	4.149	4.149	1,937,298	+0.01(+0.30%)
Jul 14, 2004	4.509	4.516	4.124	4.137	6,540,004	-0.50(-10.76%)
Jul 13, 2004	4.635	4.644	4.563	4.635	522,192	+0.00(+0.00%)
Jul 12, 2004	4.529	4.655	4.500	4.635	1,061,792	+0.12(+2.71%)
Jul 09, 2004	4.572	4.605	4.482	4.513	772,179	-0.02(-0.48%)
Jul 08, 2004	4.698	4.702	4.534	4.534	1,122,159	-0.18(-3.86%)
Jul 07, 2004	4.680	4.767	4.680	4.716	694,775	+0.03(+0.58%)
Jul 06, 2004	4.741	4.758	4.689	4.689	532,933	-0.07(-1.48%)
Jul 02, 2004	4.797	4.831	4.741	4.759	396,274	-0.01(-0.23%)
Jul 01, 2004	4.743	4.770	4.680	4.770	613,669	+0.05(+0.95%)
Jun 30, 2004	4.709	4.768	4.671	4.725	467,751	+0.03(+0.54%)
Jun 29, 2004	4.720	4.810	4.680	4.700	916,245	-0.03(-0.65%)
Jun 28, 2004	4.662	4.839	4.662	4.731	920,318	+0.09(+1.86%)
Jun 25, 2004	4.617	4.689	4.608	4.644	1,609,909	+0.01(+0.31%)
Jun 24, 2004	4.612	4.671	4.594	4.630	660,703	+0.02(+0.39%)
Jun 23, 2004	4.590	4.644	4.543	4.612	435,160	+0.00(+0.08%)
Jun 22, 2004	4.561	4.633	4.520	4.608	692,183	+0.02(+0.43%)
Jun 21, 2004	4.545	4.621	4.518	4.588	574,412	+0.08(+1.76%)
Jun 18, 2004	4.542	4.545	4.473	4.509	1,226,227	-0.02(-0.48%)
Jun 17, 2004	4.597	4.605	4.498	4.531	865,136	-0.06(-1.41%)
Jun 16, 2004	4.549	4.615	4.482	4.596	688,479	+0.05(+1.11%)
Jun 15, 2004	4.515	4.599	4.506	4.545	654,407	+0.04(+1.00%)
Jun 14, 2004	4.563	4.576	4.489	4.500	1,171,415	-0.07(-1.57%)
Jun 10, 2004	4.615	4.660	4.547	4.572	1,229,560	-0.07(-1.51%)
Jun 09, 2004	4.599	4.669	4.599	4.642	674,036	-0.00(-0.04%)
Jun 08, 2004	4.628	4.678	4.621	4.644	718,478	-0.03(-0.58%)
Jun 07, 2004	4.671	4.675	4.626	4.671	902,912	+0.03(+0.62%)
Jun 04, 2004	4.734	4.734	4.630	4.642	958,835	-0.05(-1.00%)
Jun 03, 2004	4.752	4.765	4.682	4.689	1,359,553	-0.10(-2.07%)
Jun 02, 2004	4.767	4.797	4.727	4.788	617,372	+0.05(+1.14%)
Jun 01, 2004	4.745	4.788	4.680	4.734	1,144,010	-0.01(-0.19%)
May 28, 2004	4.840	4.840	4.743	4.743	726,626	-0.10(-1.97%)
May 27, 2004	4.788	4.867	4.779	4.839	748,846	+0.08(+1.66%)
May 26, 2004	4.860	4.860	4.729	4.759	834,027	-0.11(-2.29%)
May 25, 2004	4.716	4.875	4.671	4.871	809,213	+0.12(+2.58%)
May 24, 2004	4.686	4.754	4.684	4.749	692,183	+0.07(+1.46%)
May 21, 2004	4.662	4.689	4.605	4.680	531,081	+0.05(+1.17%)
May 20, 2004	4.608	4.646	4.588	4.626	594,781	+0.03(+0.74%)
May 19, 2004	4.655	4.741	4.590	4.592	881,802	-0.04(-0.93%)
May 18, 2004	4.565	4.637	4.549	4.635	801,436	+0.08(+1.70%)
May 17, 2004	4.678	4.678	4.540	4.558	838,101	-0.12(-2.58%)
May 14, 2004	4.727	4.738	4.626	4.678	759,216	-0.05(-1.07%)
May 13, 2004	4.725	4.810	4.698	4.729	767,364	-0.04(-0.87%)
May 12, 2004	4.716	4.779	4.545	4.770	969,575	+0.05(+0.95%)
May 11, 2004	4.653	4.736	4.644	4.725	599,225	+0.11(+2.34%)
May 10, 2004	4.558	4.695	4.536	4.617	972,908	+0.06(+1.34%)
May 07, 2004	4.806	4.898	4.552	4.556	1,288,076	-0.26(-5.49%)
May 06, 2004	4.822	4.837	4.716	4.821	951,798	+0.00(+0.00%)
May 05, 2004	4.821	4.857	4.792	4.821	939,577	+0.01(+0.11%)
May 04, 2004	4.810	4.864	4.783	4.815	1,282,891	-0.01(-0.11%)

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.