Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.137	4.155	4.124	4.153	8,823,710	+0.02(+0.49%)
Jun 29, 2004	4.162	4.181	4.115	4.133	9,196,684	-0.03(-0.69%)
Jun 28, 2004	4.140	4.241	4.134	4.162	16,933,388	+0.03(+0.78%)
Jun 25, 2004	4.126	4.156	4.030	4.129	40,091,524	+0.16(+4.02%)
Jun 24, 2004	3.959	3.994	3.953	3.970	11,673,451	+0.01(+0.15%)
Jun 23, 2004	3.936	3.981	3.931	3.964	10,391,295	+0.03(+0.82%)
Jun 22, 2004	3.895	3.933	3.870	3.931	8,324,891	+0.03(+0.72%)
Jun 21, 2004	3.931	3.961	3.894	3.903	9,631,668	-0.02(-0.60%)
Jun 18, 2004	3.923	3.961	3.921	3.927	7,055,502	-0.01(-0.25%)
Jun 17, 2004	3.935	3.970	3.915	3.937	8,532,808	-0.01(-0.17%)
Jun 16, 2004	3.942	3.950	3.913	3.943	4,738,321	+0.01(+0.33%)
Jun 15, 2004	3.919	4.005	3.917	3.930	10,528,083	+0.02(+0.63%)
Jun 14, 2004	3.893	3.906	3.880	3.906	5,692,186	-0.00(-0.03%)
Jun 10, 2004	3.868	3.934	3.864	3.907	10,524,435	+0.04(+1.06%)
Jun 09, 2004	3.864	3.868	3.844	3.865	8,402,404	+0.00(+0.03%)
Jun 08, 2004	3.852	3.891	3.838	3.864	11,069,762	+0.01(+0.24%)
Jun 07, 2004	3.807	3.865	3.807	3.855	10,919,295	+0.06(+1.49%)
Jun 04, 2004	3.860	3.865	3.799	3.799	10,853,637	-0.05(-1.31%)
Jun 03, 2004	3.873	3.873	3.831	3.849	8,602,114	-0.02(-0.62%)
Jun 02, 2004	3.896	3.903	3.852	3.873	9,382,715	-0.02(-0.55%)
Jun 01, 2004	3.903	3.916	3.863	3.895	7,347,316	-0.01(-0.17%)
May 28, 2004	3.903	3.917	3.868	3.901	7,301,720	+0.01(+0.30%)
May 27, 2004	3.909	3.942	3.882	3.890	7,781,388	+0.00(+0.07%)
May 26, 2004	3.861	3.935	3.841	3.887	10,731,440	+0.01(+0.34%)
May 25, 2004	3.789	3.874	3.768	3.874	15,900,187	+0.09(+2.47%)
May 24, 2004	3.712	3.809	3.709	3.780	17,073,824	+0.08(+2.18%)
May 21, 2004	3.673	3.701	3.663	3.700	15,301,969	+0.06(+1.58%)
May 20, 2004	3.648	3.659	3.609	3.642	8,530,984	-0.01(-0.17%)
May 19, 2004	3.672	3.705	3.645	3.648	10,519,876	+0.00(+0.06%)
May 18, 2004	3.630	3.666	3.626	3.646	15,263,668	+0.02(+0.68%)
May 17, 2004	3.690	3.690	3.608	3.621	12,453,140	-0.09(-2.42%)
May 14, 2004	3.740	3.756	3.687	3.711	8,838,301	-0.03(-0.67%)
May 13, 2004	3.733	3.770	3.731	3.737	17,432,208	+0.01(+0.22%)
May 12, 2004	3.739	3.751	3.658	3.728	15,515,358	+0.03(+0.68%)
May 11, 2004	3.685	3.715	3.682	3.703	16,398,093	+0.06(+1.72%)
May 10, 2004	3.621	3.662	3.613	3.641	19,772,186	-0.01(-0.26%)
May 07, 2004	3.727	3.759	3.650	3.650	21,439,172	-0.10(-2.60%)
May 06, 2004	3.849	3.849	3.727	3.748	24,261,554	-0.13(-3.39%)
May 05, 2004	3.860	3.879	3.816	3.879	15,542,715	+0.02(+0.43%)
May 04, 2004	3.876	3.891	3.852	3.863	14,236,850	-0.03(-0.89%)
May 03, 2004	3.936	3.942	3.876	3.897	17,914,612	-0.05(-1.21%)
Apr 30, 2004	3.956	3.997	3.937	3.945	10,595,565	-0.01(-0.26%)
Apr 29, 2004	4.037	4.045	3.910	3.955	23,403,440	-0.08(-2.00%)
Apr 28, 2004	4.073	4.073	4.023	4.036	8,986,943	-0.05(-1.13%)
Apr 27, 2004	4.033	4.102	4.032	4.082	10,777,948	+0.05(+1.24%)
Apr 26, 2004	4.129	4.138	4.009	4.032	16,617,865	-0.09(-2.17%)
Apr 23, 2004	4.141	4.141	4.109	4.122	8,931,316	-0.03(-0.66%)
Apr 22, 2004	4.109	4.174	4.085	4.149	11,011,399	+0.01(+0.29%)
Apr 21, 2004	4.129	4.170	4.116	4.137	12,245,223	-0.02(-0.40%)
Apr 20, 2004	4.194	4.222	4.153	4.153	13,755,358	-0.03(-0.75%)
Apr 19, 2004	4.162	4.194	4.156	4.185	8,965,057	+0.02(+0.54%)
Apr 16, 2004	4.164	4.168	4.139	4.162	8,446,176	+0.02(+0.42%)
Apr 15, 2004	4.157	4.186	4.129	4.145	7,024,497	-0.01(-0.29%)
Apr 14, 2004	4.167	4.199	4.131	4.157	10,564,560	-0.03(-0.75%)
Apr 13, 2004	4.307	4.307	4.161	4.188	11,119,917	-0.05(-1.11%)
Apr 12, 2004	4.216	4.255	4.216	4.235	4,641,658	+0.03(+0.61%)
Apr 08, 2004	4.222	4.249	4.196	4.209	10,646,632	+0.00(+0.03%)
Apr 07, 2004	4.234	4.238	4.190	4.208	9,980,933	-0.04(-0.83%)
Apr 06, 2004	4.260	4.271	4.223	4.243	10,290,073	-0.04(-0.88%)
Apr 05, 2004	4.200	4.281	4.200	4.281	8,290,238	+0.08(+1.88%)
Apr 02, 2004	4.214	4.242	4.169	4.202	8,364,103	+0.01(+0.33%)

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.