Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.598	4.810	4.569	4.598	246,402	-0.04(-0.83%)
May 27, 2004	4.588	4.752	4.540	4.636	151,878	+0.06(+1.27%)
May 26, 2004	4.704	4.887	4.578	4.578	125,375	-0.21(-4.44%)
May 25, 2004	4.704	4.868	4.675	4.791	168,547	+0.01(+0.20%)
May 24, 2004	4.830	4.839	4.714	4.781	126,306	-0.05(-1.00%)
May 21, 2004	4.781	4.868	4.781	4.830	102,184	+0.10(+2.04%)
May 20, 2004	4.830	4.916	4.665	4.733	173,827	-0.09(-1.80%)
May 19, 2004	5.090	5.129	4.704	4.820	139,972	-0.26(-5.13%)
May 18, 2004	5.033	5.129	4.955	5.081	27,124	-0.01(-0.19%)
May 17, 2004	5.042	5.206	4.955	5.090	116,057	+0.01(+0.19%)
May 14, 2004	5.139	5.206	5.042	5.081	69,779	-0.01(-0.19%)
May 13, 2004	5.013	5.197	4.984	5.090	87,068	+0.05(+0.96%)
May 12, 2004	4.878	5.110	4.762	5.042	195,568	+0.13(+2.55%)
May 11, 2004	4.830	4.926	4.820	4.916	114,711	+0.17(+3.67%)
May 10, 2004	4.830	4.945	4.694	4.743	100,424	-0.14(-2.79%)
May 07, 2004	4.936	5.119	4.462	4.879	154,156	-0.16(-3.24%)
May 06, 2004	4.926	5.042	4.839	5.042	120,612	+0.12(+2.35%)
May 05, 2004	4.985	5.023	4.839	4.926	177,036	-0.10(-1.92%)
May 04, 2004	4.955	5.090	4.955	5.023	144,010	+0.04(+0.78%)
May 03, 2004	5.023	5.177	4.907	4.984	149,083	-0.03(-0.58%)
Apr 30, 2004	5.168	5.216	4.926	5.013	273,423	+0.06(+1.17%)
Apr 29, 2004	5.032	5.119	4.926	4.955	261,621	-0.07(-1.35%)
Apr 28, 2004	5.255	5.255	4.926	5.023	208,406	-0.25(-4.76%)
Apr 27, 2004	5.061	5.283	4.974	5.274	195,879	+0.17(+3.41%)
Apr 26, 2004	4.887	5.110	4.878	5.100	365,358	+0.08(+1.54%)
Apr 23, 2004	4.491	5.129	4.414	5.023	4,052,590	+0.41(+8.79%)
Apr 22, 2004	4.762	4.878	4.588	4.617	228,594	-0.13(-2.65%)
Apr 21, 2004	4.549	4.878	4.443	4.743	179,832	+0.23(+5.14%)
Apr 20, 2004	4.607	4.636	4.453	4.511	148,255	-0.14(-2.91%)
Apr 19, 2004	4.588	4.665	4.482	4.646	66,673	+0.04(+0.84%)
Apr 16, 2004	4.540	4.636	4.491	4.607	48,969	+0.12(+2.58%)
Apr 15, 2004	4.636	4.656	4.424	4.491	176,312	-0.14(-2.92%)
Apr 14, 2004	4.627	4.656	4.491	4.627	165,234	+0.07(+1.48%)
Apr 13, 2004	4.994	5.003	4.559	4.559	921,419	-0.37(-7.45%)
Apr 12, 2004	5.032	5.032	4.849	4.926	107,153	+0.03(+0.59%)
Apr 08, 2004	4.960	5.013	4.830	4.897	82,410	-0.10(-1.93%)
Apr 07, 2004	5.023	5.071	4.830	4.994	40,687	-0.03(-0.58%)
Apr 06, 2004	4.994	5.206	4.772	5.023	63,774	-0.08(-1.52%)
Apr 05, 2004	5.052	5.148	4.830	5.100	136,970	+0.14(+2.72%)
Apr 02, 2004	4.791	5.013	4.607	4.965	47,830	+0.20(+4.26%)
Apr 01, 2004	4.839	5.013	4.675	4.762	56,527	-0.08(-1.60%)
Mar 31, 2004	4.926	5.003	4.830	4.839	67,191	-0.10(-1.96%)
Mar 30, 2004	4.801	5.013	4.801	4.936	66,673	-0.01(-0.20%)
Mar 29, 2004	4.926	5.081	4.714	4.945	106,532	+0.06(+1.19%)
Mar 26, 2004	4.723	4.926	4.491	4.887	177,865	+0.25(+5.42%)
Mar 25, 2004	4.540	4.685	4.453	4.636	119,681	+0.10(+2.11%)
Mar 24, 2004	4.646	4.646	4.443	4.541	224,350	-0.02(-0.40%)
Mar 23, 2004	4.405	4.646	4.221	4.559	279,635	+0.07(+1.51%)
Mar 22, 2004	4.453	4.501	4.202	4.491	691,064	-0.09(-1.90%)
Mar 19, 2004	4.791	4.830	4.472	4.578	92,038	-0.06(-1.25%)
Mar 18, 2004	4.916	4.916	4.405	4.636	710,321	-0.38(-7.51%)
Mar 17, 2004	5.013	5.110	4.916	5.013	56,320	-0.09(-1.70%)
Mar 16, 2004	5.110	5.110	4.907	5.100	83,652	+0.14(+2.72%)
Mar 15, 2004	5.168	5.235	4.955	4.965	138,005	-0.34(-6.38%)
Mar 12, 2004	5.071	5.312	5.032	5.303	57,562	+0.22(+4.37%)
Mar 11, 2004	5.332	5.341	5.081	5.081	106,946	-0.26(-4.88%)
Mar 10, 2004	5.554	5.554	5.293	5.341	74,024	-0.02(-0.36%)
Mar 09, 2004	5.573	5.631	5.197	5.361	104,047	-0.27(-4.80%)
Mar 08, 2004	5.728	5.795	5.486	5.631	166,373	-0.09(-1.52%)
Mar 05, 2004	5.699	5.747	5.564	5.718	109,845	-0.01(-0.17%)
Mar 04, 2004	6.047	6.047	5.660	5.728	393,208	-0.26(-4.35%)
Mar 03, 2004	6.018	6.133	5.805	5.989	607,722	+0.33(+5.80%)
Mar 02, 2004	5.718	5.747	5.457	5.660	139,041	+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.