Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.597	4.810	4.568	4.597	246,417	-0.04(-0.83%)
May 27, 2004	4.588	4.752	4.539	4.636	151,888	+0.06(+1.27%)
May 26, 2004	4.704	4.887	4.578	4.578	125,383	-0.21(-4.44%)
May 25, 2004	4.704	4.868	4.675	4.791	168,557	+0.01(+0.20%)
May 24, 2004	4.829	4.839	4.713	4.781	126,314	-0.05(-1.00%)
May 21, 2004	4.781	4.868	4.781	4.829	102,190	+0.10(+2.04%)
May 20, 2004	4.829	4.916	4.665	4.733	173,838	-0.09(-1.80%)
May 19, 2004	5.090	5.129	4.704	4.820	139,981	-0.26(-5.13%)
May 18, 2004	5.033	5.129	4.955	5.080	27,126	-0.01(-0.19%)
May 17, 2004	5.042	5.206	4.955	5.090	116,064	+0.01(+0.19%)
May 14, 2004	5.138	5.206	5.042	5.080	69,783	-0.01(-0.19%)
May 13, 2004	5.013	5.196	4.984	5.090	87,074	+0.05(+0.96%)
May 12, 2004	4.877	5.109	4.762	5.042	195,581	+0.13(+2.55%)
May 11, 2004	4.829	4.926	4.820	4.916	114,718	+0.17(+3.67%)
May 10, 2004	4.829	4.945	4.694	4.742	100,430	-0.14(-2.79%)
May 07, 2004	4.935	5.119	4.462	4.878	154,166	-0.16(-3.24%)
May 06, 2004	4.926	5.042	4.839	5.042	120,620	+0.12(+2.35%)
May 05, 2004	4.985	5.022	4.839	4.926	177,048	-0.10(-1.92%)
May 04, 2004	4.955	5.090	4.955	5.022	144,019	+0.04(+0.78%)
May 03, 2004	5.022	5.177	4.906	4.984	149,093	-0.03(-0.58%)
Apr 30, 2004	5.167	5.216	4.926	5.013	273,440	+0.06(+1.17%)
Apr 29, 2004	5.032	5.119	4.926	4.955	261,637	-0.07(-1.35%)
Apr 28, 2004	5.254	5.254	4.926	5.022	208,419	-0.25(-4.76%)
Apr 27, 2004	5.061	5.283	4.974	5.273	195,891	+0.17(+3.41%)
Apr 26, 2004	4.887	5.109	4.877	5.100	365,381	+0.08(+1.54%)
Apr 23, 2004	4.491	5.129	4.414	5.022	4,052,846	+0.41(+8.79%)
Apr 22, 2004	4.762	4.877	4.588	4.617	228,609	-0.13(-2.65%)
Apr 21, 2004	4.549	4.877	4.443	4.742	179,843	+0.23(+5.14%)
Apr 20, 2004	4.607	4.636	4.453	4.510	148,264	-0.14(-2.91%)
Apr 19, 2004	4.588	4.665	4.481	4.646	66,677	+0.04(+0.84%)
Apr 16, 2004	4.539	4.636	4.491	4.607	48,972	+0.12(+2.58%)
Apr 15, 2004	4.636	4.655	4.424	4.491	176,323	-0.14(-2.92%)
Apr 14, 2004	4.626	4.655	4.491	4.626	165,244	+0.07(+1.48%)
Apr 13, 2004	4.993	5.003	4.559	4.559	921,477	-0.37(-7.45%)
Apr 12, 2004	5.032	5.032	4.849	4.926	107,160	+0.03(+0.59%)
Apr 08, 2004	4.960	5.013	4.830	4.897	82,415	-0.10(-1.93%)
Apr 07, 2004	5.022	5.071	4.829	4.993	40,689	-0.03(-0.58%)
Apr 06, 2004	4.993	5.206	4.771	5.022	63,778	-0.08(-1.52%)
Apr 05, 2004	5.051	5.148	4.829	5.100	136,979	+0.14(+2.72%)
Apr 02, 2004	4.791	5.013	4.607	4.964	47,834	+0.20(+4.26%)
Apr 01, 2004	4.839	5.013	4.675	4.762	56,531	-0.08(-1.60%)
Mar 31, 2004	4.926	5.003	4.829	4.839	67,195	-0.10(-1.96%)
Mar 30, 2004	4.800	5.013	4.800	4.935	66,677	-0.01(-0.20%)
Mar 29, 2004	4.926	5.080	4.713	4.945	106,539	+0.06(+1.19%)
Mar 26, 2004	4.723	4.926	4.491	4.887	177,876	+0.25(+5.42%)
Mar 25, 2004	4.539	4.684	4.453	4.636	119,688	+0.10(+2.11%)
Mar 24, 2004	4.646	4.646	4.443	4.540	224,364	-0.02(-0.40%)
Mar 23, 2004	4.404	4.646	4.221	4.559	279,653	+0.07(+1.51%)
Mar 22, 2004	4.453	4.501	4.201	4.491	691,108	-0.09(-1.90%)
Mar 19, 2004	4.791	4.829	4.472	4.578	92,044	-0.06(-1.25%)
Mar 18, 2004	4.916	4.916	4.404	4.636	710,366	-0.38(-7.51%)
Mar 17, 2004	5.013	5.109	4.916	5.013	56,324	-0.09(-1.70%)
Mar 16, 2004	5.109	5.109	4.906	5.100	83,657	+0.14(+2.72%)
Mar 15, 2004	5.167	5.235	4.955	4.964	138,014	-0.34(-6.38%)
Mar 12, 2004	5.071	5.312	5.032	5.302	57,566	+0.22(+4.37%)
Mar 11, 2004	5.331	5.341	5.080	5.080	106,953	-0.26(-4.88%)
Mar 10, 2004	5.554	5.554	5.293	5.341	74,028	-0.02(-0.36%)
Mar 09, 2004	5.573	5.631	5.196	5.360	104,054	-0.27(-4.80%)
Mar 08, 2004	5.727	5.795	5.486	5.631	166,383	-0.09(-1.52%)
Mar 05, 2004	5.698	5.747	5.563	5.718	109,852	-0.01(-0.17%)
Mar 04, 2004	6.046	6.046	5.660	5.727	393,232	-0.26(-4.35%)
Mar 03, 2004	6.017	6.133	5.805	5.988	607,761	+0.33(+5.80%)
Mar 02, 2004	5.718	5.747	5.457	5.660	139,049	+0.11(+1.91%)

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.