Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.478	4.553	4.448	4.542	230,069	+0.10(+2.18%)
Jul 29, 2004	4.432	4.454	4.405	4.446	291,123	+0.01(+0.30%)
Jul 28, 2004	4.392	4.432	4.376	4.432	222,251	+0.05(+1.23%)
Jul 27, 2004	4.365	4.411	4.330	4.378	714,407	-0.05(-1.09%)
Jul 26, 2004	4.419	4.432	4.343	4.427	456,788	-0.01(-0.18%)
Jul 23, 2004	4.459	4.470	4.400	4.435	464,234	-0.04(-0.84%)
Jul 22, 2004	4.472	4.483	4.419	4.472	643,301	-0.02(-0.42%)
Jul 21, 2004	4.561	4.561	4.478	4.491	469,818	-0.03(-0.77%)
Jul 20, 2004	4.480	4.564	4.480	4.526	549,114	+0.01(+0.12%)
Jul 19, 2004	4.553	4.553	4.472	4.521	388,289	-0.02(-0.41%)
Jul 16, 2004	4.507	4.564	4.486	4.540	287,773	+0.05(+1.20%)
Jul 15, 2004	4.499	4.540	4.472	4.486	397,596	-0.03(-0.60%)
Jul 14, 2004	4.483	4.580	4.475	4.513	390,522	+0.01(+0.18%)
Jul 13, 2004	4.486	4.513	4.472	4.505	338,775	-0.01(-0.24%)
Jul 12, 2004	4.521	4.556	4.494	4.515	312,716	-0.00(-0.06%)
Jul 09, 2004	4.540	4.620	4.472	4.518	315,694	-0.06(-1.35%)
Jul 08, 2004	4.607	4.634	4.523	4.580	431,101	-0.03(-0.58%)
Jul 07, 2004	4.647	4.647	4.558	4.607	329,468	+0.01(+0.29%)
Jul 06, 2004	4.513	4.599	4.491	4.593	329,468	+0.06(+1.36%)
Jul 02, 2004	4.480	4.532	4.446	4.532	254,640	+0.06(+1.38%)
Jul 01, 2004	4.373	4.494	4.373	4.470	569,962	+0.06(+1.28%)
Jun 30, 2004	4.403	4.421	4.357	4.413	493,272	+0.06(+1.29%)
Jun 29, 2004	4.301	4.392	4.301	4.357	459,022	+0.01(+0.12%)
Jun 28, 2004	4.378	4.397	4.341	4.352	464,979	-0.04(-0.92%)
Jun 25, 2004	4.405	4.432	4.357	4.392	422,911	-0.01(-0.24%)
Jun 24, 2004	4.432	4.478	4.354	4.403	413,232	-0.00(-0.06%)
Jun 23, 2004	4.384	4.440	4.333	4.405	458,278	+0.05(+1.23%)
Jun 22, 2004	4.432	4.526	4.341	4.352	738,978	-0.09(-2.11%)
Jun 21, 2004	4.411	4.521	4.411	4.446	356,645	+0.00(+0.00%)
Jun 18, 2004	4.389	4.456	4.389	4.446	283,305	+0.02(+0.42%)
Jun 17, 2004	4.405	4.470	4.378	4.427	358,506	+0.01(+0.18%)
Jun 16, 2004	4.459	4.513	4.389	4.419	547,253	-0.07(-1.50%)
Jun 15, 2004	4.446	4.553	4.421	4.486	554,698	-0.04(-0.89%)
Jun 14, 2004	4.634	4.687	4.459	4.526	393,501	-0.12(-2.54%)
Jun 10, 2004	4.636	4.663	4.588	4.644	236,770	+0.03(+0.58%)
Jun 09, 2004	4.781	4.795	4.593	4.617	233,792	-0.10(-2.16%)
Jun 08, 2004	4.822	4.848	4.674	4.720	216,295	-0.03(-0.73%)
Jun 07, 2004	4.787	4.835	4.728	4.754	199,170	-0.06(-1.28%)
Jun 04, 2004	4.781	4.862	4.781	4.816	174,972	+0.02(+0.39%)
Jun 03, 2004	4.808	4.830	4.701	4.797	259,852	-0.03(-0.67%)
Jun 02, 2004	4.811	4.832	4.741	4.830	259,852	+0.05(+0.95%)
Jun 01, 2004	4.690	4.816	4.647	4.784	320,161	+0.08(+1.77%)
May 28, 2004	4.698	4.797	4.607	4.701	295,963	+0.03(+0.63%)
May 27, 2004	4.566	4.674	4.513	4.671	399,457	+0.11(+2.41%)
May 26, 2004	4.499	4.561	4.478	4.561	533,851	+0.05(+1.07%)
May 25, 2004	4.553	4.561	4.432	4.513	424,400	-0.01(-0.24%)
May 24, 2004	4.486	4.553	4.432	4.523	371,536	+0.01(+0.24%)
May 21, 2004	4.480	4.593	4.454	4.513	333,191	+0.03(+0.66%)
May 20, 2004	4.620	4.685	4.365	4.483	473,913	-0.14(-2.97%)
May 19, 2004	4.666	4.779	4.564	4.620	320,534	-0.06(-1.26%)
May 18, 2004	4.553	4.728	4.553	4.679	226,719	+0.09(+1.87%)
May 17, 2004	4.550	4.593	4.432	4.593	273,254	+0.03(+0.59%)
May 14, 2004	4.486	4.620	4.378	4.566	313,088	+0.11(+2.41%)
May 13, 2004	4.392	4.532	4.378	4.459	312,716	+0.06(+1.47%)
May 12, 2004	4.489	4.566	4.301	4.395	524,916	-0.14(-3.08%)
May 11, 2004	4.378	4.534	4.378	4.534	378,982	+0.13(+2.93%)
May 10, 2004	4.432	4.607	4.164	4.405	2,693,826	-0.20(-4.37%)
May 07, 2004	4.741	4.822	4.472	4.607	658,565	-0.27(-5.51%)
May 06, 2004	4.969	5.010	4.865	4.875	368,558	-0.12(-2.42%)
May 05, 2004	5.265	5.265	4.983	4.996	616,497	-0.30(-5.58%)
May 04, 2004	5.332	5.335	5.292	5.292	1,953,731	-0.04(-0.76%)

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.