Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.689	5.737	5.689	5.689	9,679	+0.00(+0.00%)
Jul 29, 2004	5.689	5.697	5.689	5.689	2,606	+0.00(+0.00%)
Jul 28, 2004	5.761	5.778	5.689	5.689	19,359	-0.11(-1.97%)
Jul 27, 2004	5.906	5.906	5.745	5.803	9,183	+0.06(+1.01%)
Jul 26, 2004	5.890	5.890	5.729	5.745	13,899	-0.04(-0.70%)
Jul 23, 2004	5.979	5.979	5.786	5.786	27,053	-0.19(-3.23%)
Jul 22, 2004	6.124	6.124	5.963	5.979	18,491	+0.01(+0.13%)
Jul 21, 2004	5.988	6.003	5.971	5.971	29,784	-0.04(-0.67%)
Jul 20, 2004	5.963	6.076	5.963	6.011	7,197	-0.06(-1.06%)
Jul 19, 2004	6.076	6.076	6.011	6.076	19,235	-0.01(-0.13%)
Jul 16, 2004	6.148	6.148	5.786	6.084	44,179	+0.01(+0.13%)
Jul 15, 2004	5.882	6.076	5.737	6.076	17,001	+0.19(+3.15%)
Jul 14, 2004	5.737	5.890	5.713	5.890	9,555	+0.14(+2.38%)
Jul 13, 2004	5.383	5.955	5.383	5.753	18,615	+0.06(+1.13%)
Jul 12, 2004	5.665	5.713	5.512	5.689	19,235	+0.05(+0.86%)
Jul 09, 2004	5.318	5.641	5.318	5.641	6,701	+0.13(+2.34%)
Jul 08, 2004	5.737	5.737	5.326	5.512	62,298	-0.23(-3.93%)
Jul 07, 2004	5.641	5.890	5.641	5.737	24,571	+0.05(+0.85%)
Jul 06, 2004	5.802	6.068	5.641	5.689	62,050	-0.06(-0.98%)
Jul 02, 2004	5.399	5.801	5.399	5.745	114,545	+0.34(+6.26%)
Jul 01, 2004	4.964	5.512	4.891	5.407	78,183	+0.37(+7.36%)
Jun 30, 2004	5.133	5.133	4.948	5.036	15,140	+0.11(+2.29%)
Jun 29, 2004	4.843	4.923	4.843	4.923	5,088	+0.07(+1.49%)
Jun 28, 2004	4.851	4.867	4.835	4.851	6,080	+0.02(+0.33%)
Jun 25, 2004	4.972	4.972	4.827	4.835	13,651	-0.06(-1.15%)
Jun 24, 2004	4.835	4.891	4.819	4.891	26,681	+0.10(+2.02%)
Jun 23, 2004	4.875	4.875	4.786	4.794	3,598	+0.02(+0.34%)
Jun 22, 2004	4.884	4.891	4.778	4.778	8,438	-0.10(-1.98%)
Jun 21, 2004	4.972	4.996	4.875	4.875	25,068	-0.10(-2.10%)
Jun 18, 2004	4.972	4.996	4.972	4.980	26,061	-0.06(-1.12%)
Jun 17, 2004	5.197	5.197	4.972	5.036	28,667	-0.14(-2.65%)
Jun 16, 2004	5.278	5.399	5.157	5.173	43,063	+0.10(+1.90%)
Jun 15, 2004	4.674	5.077	4.633	5.077	27,053	+0.45(+9.76%)
Jun 14, 2004	4.480	4.633	4.432	4.625	8,935	+0.06(+1.41%)
Jun 10, 2004	4.488	4.593	4.456	4.561	17,125	+0.06(+1.25%)
Jun 09, 2004	4.504	4.504	4.392	4.504	2,730	+0.07(+1.64%)
Jun 08, 2004	4.464	4.537	4.424	4.432	13,278	+0.10(+2.42%)
Jun 07, 2004	4.328	4.553	4.311	4.327	20,973	-0.01(-0.19%)
Jun 04, 2004	4.311	4.456	4.255	4.335	10,052	+0.17(+4.06%)
Jun 03, 2004	4.166	4.166	4.166	4.166	372	-0.07(-1.71%)
Jun 02, 2004	4.359	4.359	4.230	4.238	1,737	-0.18(-4.01%)
Jun 01, 2004	4.424	4.424	4.359	4.416	4,467	-0.14(-3.01%)
May 28, 2004	4.029	4.553	4.029	4.553	17,125	+0.21(+4.82%)
May 27, 2004	4.037	4.343	4.037	4.343	25,440	+0.22(+5.27%)
May 26, 2004	4.126	4.310	4.045	4.126	44,304	+0.00(+0.00%)
May 25, 2004	4.198	4.238	4.126	4.126	19,111	-0.08(-1.92%)
May 24, 2004	4.190	4.230	4.158	4.206	29,908	-0.01(-0.19%)
May 21, 2004	4.230	4.271	4.110	4.214	13,030	+0.00(+0.00%)
May 20, 2004	4.351	4.351	4.214	4.214	37,230	+0.02(+0.58%)
May 19, 2004	4.287	4.398	4.190	4.190	24,447	-0.08(-1.89%)
May 18, 2004	4.343	4.512	4.110	4.271	38,098	-0.28(-6.19%)
May 17, 2004	4.464	4.827	3.940	4.553	52,866	-0.28(-5.83%)
May 14, 2004	4.956	4.956	4.835	4.835	1,613	-0.02(-0.33%)
May 13, 2004	4.649	5.036	4.649	4.851	10,300	-0.09(-1.79%)
May 12, 2004	4.835	5.068	4.835	4.940	9,431	-0.02(-0.33%)
May 11, 2004	4.699	4.956	4.699	4.956	4,467	+0.01(+0.16%)
May 10, 2004	4.915	5.052	4.754	4.948	14,271	-0.12(-2.42%)
May 07, 2004	5.036	5.070	5.036	5.070	248	+0.04(+0.83%)
May 06, 2004	4.931	5.028	4.875	5.028	24,696	+0.10(+2.13%)
May 05, 2004	4.827	5.020	4.770	4.923	24,944	-0.01(-0.16%)
May 04, 2004	4.940	4.956	4.931	4.931	8,066	-0.14(-2.70%)

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.