Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.372	4.432	4.337	4.423	53,905	+0.05(+1.18%)
May 27, 2004	4.209	4.380	4.209	4.372	35,859	+0.01(+0.20%)
May 26, 2004	4.372	4.380	4.329	4.363	40,632	+0.00(+0.00%)
May 25, 2004	4.295	4.372	4.295	4.363	15,950	+0.03(+0.59%)
May 24, 2004	4.337	4.423	4.295	4.337	49,714	+0.04(+1.00%)
May 21, 2004	4.312	4.329	4.260	4.295	16,649	-0.08(-1.77%)
May 20, 2004	4.295	4.380	4.295	4.372	36,208	+0.03(+0.79%)
May 19, 2004	4.252	4.337	4.243	4.337	39,585	+0.09(+2.02%)
May 18, 2004	4.166	4.252	4.149	4.252	9,896	+0.09(+2.06%)
May 17, 2004	4.123	4.166	4.088	4.166	37,256	-0.12(-2.81%)
May 14, 2004	4.295	4.363	4.209	4.286	36,674	+0.03(+0.60%)
May 13, 2004	4.166	4.320	4.166	4.260	27,360	+0.04(+1.02%)
May 12, 2004	4.252	4.295	4.209	4.217	5,821	-0.08(-1.80%)
May 11, 2004	4.295	4.303	4.209	4.295	45,639	+0.04(+1.01%)
May 10, 2004	4.295	4.295	4.200	4.252	17,813	-0.04(-1.00%)
May 07, 2004	4.252	4.303	4.252	4.295	29,921	+0.01(+0.20%)
May 06, 2004	4.355	4.423	4.286	4.286	18,511	-0.12(-2.73%)
May 05, 2004	4.252	4.441	4.226	4.406	45,290	+0.11(+2.60%)
May 04, 2004	4.226	4.295	4.209	4.295	20,956	-0.01(-0.20%)
May 03, 2004	4.252	4.337	4.209	4.303	22,586	+0.05(+1.21%)
Apr 30, 2004	4.337	4.355	4.252	4.252	71,369	-0.10(-2.37%)
Apr 29, 2004	4.423	4.423	4.295	4.355	35,975	-0.04(-0.98%)
Apr 28, 2004	4.423	4.484	4.380	4.398	24,566	+0.02(+0.39%)
Apr 27, 2004	4.423	4.466	4.355	4.380	18,162	-0.04(-0.97%)
Apr 26, 2004	4.509	4.509	4.380	4.423	12,806	-0.01(-0.19%)
Apr 23, 2004	4.337	4.458	4.295	4.432	52,741	+0.02(+0.39%)
Apr 22, 2004	4.466	4.535	4.080	4.415	100,127	-0.10(-2.28%)
Apr 21, 2004	4.552	4.612	4.466	4.518	27,709	-0.02(-0.38%)
Apr 20, 2004	4.681	4.724	4.535	4.535	45,755	-0.06(-1.31%)
Apr 19, 2004	4.423	4.724	4.423	4.595	162,299	+0.18(+4.09%)
Apr 16, 2004	4.337	4.415	4.295	4.415	25,730	+0.13(+3.01%)
Apr 15, 2004	4.252	4.380	4.243	4.286	35,393	+0.03(+0.81%)
Apr 14, 2004	4.337	4.363	4.252	4.252	25,497	-0.13(-2.94%)
Apr 13, 2004	4.346	4.432	4.312	4.380	13,039	-0.05(-1.16%)
Apr 12, 2004	4.423	4.432	4.337	4.432	101,873	+0.01(+0.19%)
Apr 08, 2004	4.286	4.423	4.209	4.423	90,114	+0.14(+3.21%)
Apr 07, 2004	4.286	4.337	4.252	4.286	43,543	+0.00(+0.00%)
Apr 06, 2004	4.226	4.295	4.226	4.286	36,208	-0.03(-0.60%)
Apr 05, 2004	4.329	4.329	4.277	4.312	45,755	-0.10(-2.33%)
Apr 02, 2004	4.277	4.423	4.166	4.415	57,165	+0.18(+4.26%)
Apr 01, 2004	4.209	4.295	4.140	4.234	101,640	-0.03(-0.80%)
Mar 31, 2004	4.277	4.295	4.209	4.269	27,476	+0.02(+0.40%)
Mar 30, 2004	4.295	4.295	4.217	4.252	12,690	-0.04(-1.00%)
Mar 29, 2004	4.277	4.398	4.277	4.295	110,721	+0.03(+0.60%)
Mar 26, 2004	4.166	4.363	4.157	4.269	125,158	+0.11(+2.69%)
Mar 25, 2004	4.123	4.166	4.097	4.157	19,210	+0.03(+0.62%)
Mar 24, 2004	4.123	4.157	4.123	4.131	48,433	+0.01(+0.21%)
Mar 23, 2004	4.037	4.166	4.037	4.123	19,908	+0.03(+0.84%)
Mar 22, 2004	4.123	4.131	4.080	4.088	27,360	-0.08(-1.86%)
Mar 19, 2004	4.166	4.252	4.157	4.166	86,039	+0.00(+0.00%)
Mar 18, 2004	4.166	4.217	4.166	4.166	16,998	-0.03(-0.82%)
Mar 17, 2004	4.071	4.209	4.071	4.200	116,193	+0.13(+3.16%)
Mar 16, 2004	4.045	4.071	4.020	4.071	36,441	+0.03(+0.85%)
Mar 15, 2004	4.003	4.106	3.968	4.037	40,865	+0.08(+1.95%)
Mar 12, 2004	3.951	3.977	3.951	3.960	22,819	+0.03(+0.66%)
Mar 11, 2004	3.899	3.951	3.848	3.934	97,449	-0.14(-3.38%)
Mar 10, 2004	4.080	4.123	4.037	4.071	11,991	+0.03(+0.85%)
Mar 09, 2004	4.123	4.131	4.028	4.037	80,800	-0.09(-2.08%)
Mar 08, 2004	4.166	4.166	4.088	4.123	34,928	+0.01(+0.21%)
Mar 05, 2004	4.106	4.114	4.080	4.114	11,759	-0.01(-0.21%)
Mar 04, 2004	4.106	4.166	4.080	4.123	101,058	+0.04(+1.05%)
Mar 03, 2004	4.149	4.149	4.071	4.080	85,457	-0.07(-1.66%)
Mar 02, 2004	4.166	4.166	4.080	4.149	20,956	-0.06(-1.43%)

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.