Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.636	3.636	3.611	3.636	137,894	+0.03(+0.71%)
Jul 29, 2004	3.607	3.622	3.596	3.611	212,292	+0.01(+0.41%)
Jul 28, 2004	3.585	3.618	3.585	3.596	171,414	+0.01(+0.20%)
Jul 27, 2004	3.625	3.625	3.581	3.589	193,215	+0.03(+0.82%)
Jul 26, 2004	3.651	3.651	3.556	3.559	440,662	-0.04(-1.22%)
Jul 23, 2004	3.563	3.633	3.563	3.603	206,024	+0.01(+0.41%)
Jul 22, 2004	3.611	3.622	3.559	3.589	153,155	-0.00(-0.10%)
Jul 21, 2004	3.625	3.629	3.581	3.592	132,444	-0.02(-0.61%)
Jul 20, 2004	3.614	3.636	3.596	3.614	109,280	+0.00(+0.10%)
Jul 19, 2004	3.618	3.647	3.600	3.611	118,273	+0.01(+0.41%)
Jul 16, 2004	3.589	3.647	3.563	3.596	474,727	+0.02(+0.62%)
Jul 15, 2004	3.563	3.592	3.559	3.574	187,765	+0.00(+0.10%)
Jul 14, 2004	3.548	3.592	3.548	3.570	171,141	+0.01(+0.31%)
Jul 13, 2004	3.592	3.592	3.545	3.559	138,167	-0.05(-1.32%)
Jul 12, 2004	3.592	3.614	3.589	3.607	354,546	+0.03(+0.92%)
Jul 09, 2004	3.603	3.603	3.563	3.574	202,753	-0.02(-0.61%)
Jul 08, 2004	3.596	3.603	3.552	3.596	108,462	+0.02(+0.51%)
Jul 07, 2004	3.603	3.603	3.578	3.578	130,536	-0.02(-0.61%)
Jul 06, 2004	3.574	3.603	3.559	3.600	166,236	+0.03(+0.93%)
Jul 02, 2004	3.603	3.603	3.537	3.567	237,363	-0.01(-0.21%)
Jul 01, 2004	3.611	3.611	3.530	3.574	164,056	+0.04(+1.04%)
Jun 30, 2004	3.607	3.607	3.537	3.537	180,679	-0.04(-1.23%)
Jun 29, 2004	3.611	3.611	3.570	3.581	176,864	+0.00(+0.00%)
Jun 28, 2004	3.589	3.592	3.567	3.581	262,980	+0.02(+0.51%)
Jun 25, 2004	3.559	3.581	3.541	3.563	176,592	+0.04(+1.04%)
Jun 24, 2004	3.563	3.563	3.526	3.526	140,074	-0.00(-0.10%)
Jun 23, 2004	3.578	3.585	3.530	3.530	238,726	-0.01(-0.31%)
Jun 22, 2004	3.548	3.578	3.541	3.541	129,991	-0.01(-0.21%)
Jun 21, 2004	3.596	3.607	3.548	3.548	150,975	-0.01(-0.31%)
Jun 18, 2004	3.559	3.596	3.556	3.559	221,285	+0.05(+1.46%)
Jun 17, 2004	3.548	3.552	3.501	3.508	219,105	-0.00(-0.10%)
Jun 16, 2004	3.567	3.570	3.512	3.512	163,238	-0.02(-0.52%)
Jun 15, 2004	3.589	3.589	3.526	3.530	201,391	-0.01(-0.41%)
Jun 14, 2004	3.578	3.585	3.504	3.545	253,714	-0.01(-0.31%)
Jun 10, 2004	3.545	3.578	3.534	3.556	246,902	+0.02(+0.62%)
Jun 09, 2004	3.545	3.552	3.504	3.534	270,066	+0.03(+0.73%)
Jun 08, 2004	3.523	3.552	3.497	3.508	137,621	-0.01(-0.31%)
Jun 07, 2004	3.519	3.523	3.501	3.519	111,187	+0.00(+0.00%)
Jun 04, 2004	3.537	3.541	3.486	3.519	167,599	+0.00(+0.10%)
Jun 03, 2004	3.541	3.552	3.512	3.515	145,797	-0.03(-0.73%)
Jun 02, 2004	3.556	3.559	3.526	3.541	102,467	+0.01(+0.21%)
Jun 01, 2004	3.541	3.559	3.526	3.534	141,709	+0.00(+0.10%)
May 28, 2004	3.534	3.541	3.512	3.530	158,878	+0.01(+0.42%)
May 27, 2004	3.486	3.523	3.449	3.515	213,382	+0.07(+1.91%)
May 26, 2004	3.501	3.534	3.435	3.449	414,228	-0.04(-1.16%)
May 25, 2004	3.504	3.504	3.416	3.490	528,141	+0.01(+0.32%)
May 24, 2004	3.578	3.578	3.416	3.479	575,559	-0.12(-3.27%)
May 21, 2004	3.603	3.607	3.574	3.596	229,460	+0.03(+0.82%)
May 20, 2004	3.614	3.622	3.556	3.567	184,767	-0.01(-0.21%)
May 19, 2004	3.618	3.622	3.559	3.574	259,165	+0.01(+0.21%)
May 18, 2004	3.603	3.618	3.548	3.567	306,856	-0.06(-1.52%)
May 17, 2004	3.596	3.636	3.589	3.622	270,883	-0.01(-0.30%)
May 14, 2004	3.669	3.680	3.592	3.633	192,398	+0.00(+0.00%)
May 13, 2004	3.728	3.732	3.622	3.633	362,995	-0.06(-1.59%)
May 12, 2004	3.717	3.743	3.633	3.691	361,904	-0.03(-0.89%)
May 11, 2004	3.680	3.743	3.596	3.725	473,910	+0.10(+2.63%)
May 10, 2004	3.688	3.703	3.614	3.629	434,394	-0.06(-1.59%)
May 07, 2004	3.662	3.695	3.614	3.688	350,459	+0.06(+1.62%)
May 06, 2004	3.662	3.662	3.622	3.629	271,156	-0.01(-0.30%)
May 05, 2004	3.655	3.662	3.614	3.640	231,913	+0.01(+0.20%)
May 04, 2004	3.691	3.699	3.625	3.633	293,775	-0.06(-1.49%)

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.