Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.311	4.406	4.303	4.374	1,072,650	+0.11(+2.58%)
Jun 29, 2004	4.327	4.327	4.193	4.264	1,274,622	-0.06(-1.45%)
Jun 28, 2004	4.555	4.634	4.319	4.327	1,254,031	-0.20(-4.51%)
Jun 25, 2004	4.532	4.555	4.484	4.532	975,668	-0.01(-0.17%)
Jun 24, 2004	4.429	4.555	4.429	4.540	1,437,700	+0.19(+4.34%)
Jun 23, 2004	4.359	4.398	4.311	4.351	786,152	-0.01(-0.18%)
Jun 22, 2004	4.327	4.382	4.311	4.359	1,543,579	+0.03(+0.73%)
Jun 21, 2004	4.461	4.500	4.303	4.327	842,206	-0.11(-2.48%)
Jun 18, 2004	4.343	4.461	4.343	4.437	2,691,477	+0.20(+4.83%)
Jun 17, 2004	4.335	4.398	4.233	4.233	1,198,104	-0.06(-1.28%)
Jun 16, 2004	4.185	4.303	4.146	4.288	864,196	+0.05(+1.11%)
Jun 15, 2004	4.138	4.256	4.138	4.241	1,456,003	+0.11(+2.67%)
Jun 14, 2004	4.280	4.280	4.099	4.130	1,594,168	-0.22(-5.06%)
Jun 10, 2004	4.398	4.437	4.351	4.351	1,141,669	-0.02(-0.36%)
Jun 09, 2004	4.484	4.484	4.335	4.366	2,097,001	-0.15(-3.31%)
Jun 08, 2004	4.634	4.634	4.492	4.516	999,183	-0.09(-2.05%)
Jun 07, 2004	4.642	4.705	4.602	4.610	1,107,986	+0.06(+1.21%)
Jun 04, 2004	4.453	4.595	4.453	4.555	984,566	+0.10(+2.30%)
Jun 03, 2004	4.484	4.563	4.445	4.453	1,000,581	-0.08(-1.74%)
Jun 02, 2004	4.642	4.681	4.453	4.532	1,228,229	-0.12(-2.54%)
Jun 01, 2004	4.894	4.901	4.571	4.650	1,368,554	-0.19(-3.90%)
May 28, 2004	4.846	4.870	4.791	4.838	878,305	-0.04(-0.81%)
May 27, 2004	4.791	4.894	4.783	4.878	2,008,026	+0.18(+3.85%)
May 26, 2004	4.799	4.854	4.650	4.697	1,594,168	-0.06(-1.32%)
May 25, 2004	4.823	4.846	4.673	4.760	1,894,266	-0.06(-1.31%)
May 24, 2004	4.626	4.823	4.563	4.823	1,359,529	+0.20(+4.25%)
May 21, 2004	4.665	4.713	4.610	4.626	1,445,962	+0.02(+0.34%)
May 20, 2004	4.587	4.610	4.508	4.610	913,894	+0.02(+0.51%)
May 19, 2004	4.626	4.626	4.532	4.587	1,917,018	+0.10(+2.28%)
May 18, 2004	4.445	4.484	4.343	4.484	1,354,445	+0.02(+0.35%)
May 17, 2004	4.602	4.642	4.469	4.469	3,203,970	+0.09(+1.97%)
May 14, 2004	4.256	4.421	4.256	4.382	1,760,169	+0.15(+3.53%)
May 13, 2004	4.162	4.233	4.107	4.233	1,418,380	+0.06(+1.32%)
May 12, 2004	4.366	4.453	4.178	4.178	2,189,153	-0.06(-1.30%)
May 11, 2004	4.075	4.241	4.036	4.233	2,333,037	+0.19(+4.67%)
May 10, 2004	3.776	4.052	3.768	4.044	3,107,878	+0.06(+1.58%)
May 07, 2004	4.154	4.178	3.965	3.981	2,739,905	-0.21(-5.07%)
May 06, 2004	4.374	4.445	4.193	4.193	2,675,970	-0.24(-5.33%)
May 05, 2004	4.658	4.658	4.429	4.429	1,702,335	-0.20(-4.25%)
May 04, 2004	4.437	4.626	4.421	4.626	1,935,067	+0.34(+7.89%)
May 03, 2004	4.264	4.398	4.248	4.288	1,824,230	-0.06(-1.27%)
Apr 30, 2004	4.414	4.445	4.327	4.343	1,502,524	-0.02(-0.54%)
Apr 29, 2004	4.359	4.508	4.319	4.366	3,035,173	+0.05(+1.09%)
Apr 28, 2004	4.728	4.728	4.248	4.319	4,996,424	-0.46(-9.56%)
Apr 27, 2004	4.838	4.862	4.760	4.776	1,380,375	-0.04(-0.82%)
Apr 26, 2004	4.846	4.901	4.815	4.815	1,384,569	+0.02(+0.49%)
Apr 23, 2004	4.886	4.917	4.752	4.791	1,460,325	-0.06(-1.14%)
Apr 22, 2004	4.760	4.878	4.720	4.846	3,189,226	+0.17(+3.53%)
Apr 21, 2004	4.964	4.964	4.650	4.681	6,692,151	-0.30(-6.00%)
Apr 20, 2004	5.192	5.232	4.980	4.980	3,108,895	-0.28(-5.38%)
Apr 19, 2004	5.350	5.381	5.224	5.263	1,675,007	-0.04(-0.74%)
Apr 16, 2004	5.358	5.405	5.295	5.303	1,760,296	-0.06(-1.03%)
Apr 15, 2004	5.279	5.358	5.271	5.358	2,189,788	+0.08(+1.49%)
Apr 14, 2004	5.271	5.436	5.255	5.279	2,486,200	-0.10(-1.90%)
Apr 13, 2004	5.625	5.625	5.358	5.381	3,675,662	-0.31(-5.39%)
Apr 12, 2004	5.775	5.775	5.641	5.688	1,464,901	-0.02(-0.41%)
Apr 08, 2004	5.822	5.822	5.704	5.712	1,369,062	-0.13(-2.29%)
Apr 07, 2004	5.727	5.877	5.688	5.846	1,916,764	+0.14(+2.48%)
Apr 06, 2004	5.712	5.790	5.672	5.704	1,427,531	+0.02(+0.42%)
Apr 05, 2004	5.743	5.743	5.602	5.680	2,111,109	-0.08(-1.37%)
Apr 02, 2004	5.720	5.775	5.444	5.759	3,218,079	-0.13(-2.14%)

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.