Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.083	4.274	4.078	4.083	105,474	-0.04(-1.05%)
May 27, 2004	3.967	4.179	3.967	4.126	150,915	+0.12(+2.87%)
May 26, 2004	3.975	4.059	3.891	4.011	68,370	+0.00(+0.12%)
May 25, 2004	3.915	4.011	3.876	4.006	58,990	+0.04(+1.09%)
May 24, 2004	3.879	3.963	3.852	3.963	195,106	+0.07(+1.85%)
May 21, 2004	3.814	3.895	3.814	3.891	45,441	+0.03(+0.87%)
May 20, 2004	3.776	3.857	3.756	3.857	135,490	+0.03(+0.88%)
May 19, 2004	3.831	3.871	3.790	3.824	119,231	-0.06(-1.48%)
May 18, 2004	3.871	3.886	3.756	3.881	60,449	+0.01(+0.37%)
May 17, 2004	3.766	3.886	3.766	3.867	121,524	+0.03(+0.75%)
May 14, 2004	3.876	3.900	3.785	3.838	73,998	-0.05(-1.23%)
May 13, 2004	3.886	4.035	3.776	3.886	109,434	-0.05(-1.34%)
May 12, 2004	3.833	3.958	3.766	3.939	69,412	+0.01(+0.24%)
May 11, 2004	3.795	3.953	3.747	3.929	80,877	+0.16(+4.33%)
May 10, 2004	3.958	3.958	3.732	3.766	253,055	-0.10(-2.48%)
May 07, 2004	3.958	3.967	3.862	3.862	93,592	-0.10(-2.42%)
May 06, 2004	3.929	3.967	3.838	3.958	115,896	-0.01(-0.24%)
May 05, 2004	3.965	3.996	3.905	3.967	169,467	-0.01(-0.36%)
May 04, 2004	3.910	4.087	3.876	3.982	202,819	+0.05(+1.22%)
May 03, 2004	4.039	4.049	3.704	3.934	324,969	-0.19(-4.65%)
Apr 30, 2004	4.356	4.366	4.121	4.126	105,265	-0.22(-4.97%)
Apr 29, 2004	4.207	4.346	3.891	4.342	319,758	+0.02(+0.56%)
Apr 28, 2004	4.428	4.505	4.222	4.318	128,195	-0.15(-3.43%)
Apr 27, 2004	4.519	4.529	4.399	4.471	56,280	-0.04(-0.85%)
Apr 26, 2004	4.438	4.649	4.409	4.510	110,685	+0.00(+0.00%)
Apr 23, 2004	4.471	4.519	4.370	4.510	45,441	+0.05(+1.18%)
Apr 22, 2004	4.366	4.534	4.366	4.457	80,043	+0.05(+1.20%)
Apr 21, 2004	4.414	4.562	4.322	4.404	106,308	+0.10(+2.23%)
Apr 20, 2004	4.534	4.749	4.279	4.308	155,501	-0.21(-4.57%)
Apr 19, 2004	4.754	4.754	4.409	4.514	213,241	-0.24(-4.95%)
Apr 16, 2004	4.421	4.773	4.414	4.749	515,698	+0.31(+6.91%)
Apr 15, 2004	4.313	4.442	4.246	4.442	315,172	+0.21(+4.99%)
Apr 14, 2004	4.217	4.308	4.174	4.231	118,189	+0.00(+0.11%)
Apr 13, 2004	4.231	4.313	4.126	4.226	153,834	-0.05(-1.23%)
Apr 12, 2004	4.234	4.318	4.231	4.279	84,421	+0.07(+1.70%)
Apr 08, 2004	4.217	4.270	4.174	4.208	145,704	-0.03(-0.67%)
Apr 07, 2004	4.111	4.318	4.054	4.236	205,112	+0.16(+4.00%)
Apr 06, 2004	4.102	4.102	3.991	4.073	185,309	-0.04(-1.05%)
Apr 05, 2004	4.054	4.150	3.996	4.116	203,236	+0.04(+0.94%)
Apr 02, 2004	4.025	4.078	3.972	4.078	94,009	+0.10(+2.41%)
Apr 01, 2004	3.939	4.006	3.939	3.982	136,116	+0.04(+0.97%)
Mar 31, 2004	4.047	4.078	3.924	3.943	164,673	-0.06(-1.56%)
Mar 30, 2004	4.078	4.126	3.905	4.006	134,656	-0.06(-1.42%)
Mar 29, 2004	3.915	4.298	3.843	4.063	236,170	+0.18(+4.70%)
Mar 26, 2004	3.891	3.934	3.848	3.881	220,120	+0.00(+0.12%)
Mar 25, 2004	3.848	3.958	3.780	3.876	293,702	+0.04(+1.00%)
Mar 24, 2004	3.752	3.862	3.704	3.838	248,052	+0.07(+1.78%)
Mar 23, 2004	3.838	3.838	3.728	3.771	164,881	-0.06(-1.50%)
Mar 22, 2004	3.900	3.900	3.723	3.828	181,974	-0.08(-2.09%)
Mar 19, 2004	4.155	4.155	3.900	3.910	575,106	-0.19(-4.68%)
Mar 18, 2004	4.174	4.198	4.006	4.102	282,029	-0.14(-3.28%)
Mar 17, 2004	4.212	4.279	4.150	4.241	113,812	-0.03(-0.67%)
Mar 16, 2004	4.231	4.318	4.174	4.270	183,642	+0.10(+2.30%)
Mar 15, 2004	4.334	4.334	4.145	4.174	272,857	-0.18(-4.08%)
Mar 12, 2004	4.214	4.380	4.174	4.351	161,546	+0.12(+2.95%)
Mar 11, 2004	4.169	4.409	4.169	4.226	220,537	+0.01(+0.23%)
Mar 10, 2004	4.337	4.361	4.212	4.217	145,287	-0.10(-2.33%)
Mar 09, 2004	4.433	4.433	4.294	4.318	192,813	-0.07(-1.64%)
Mar 08, 2004	4.438	4.471	4.318	4.390	184,684	-0.05(-1.08%)
Mar 05, 2004	4.462	4.500	4.404	4.438	84,421	-0.00(-0.11%)
Mar 04, 2004	4.433	4.529	4.361	4.442	73,581	+0.04(+0.87%)
Mar 03, 2004	4.390	4.457	4.337	4.404	123,192	+0.04(+0.88%)
Mar 02, 2004	4.442	4.505	4.366	4.366	228,041	-0.07(-1.62%)

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.