Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.975	2.975	2.926	2.948	27,725	-0.04(-1.18%)
Jul 29, 2004	2.948	2.988	2.878	2.983	169,304	+0.01(+0.44%)
Jul 28, 2004	2.975	2.979	2.948	2.970	41,814	-0.00(-0.15%)
Jul 27, 2004	3.036	3.067	2.926	2.975	427,466	-0.08(-2.73%)
Jul 26, 2004	3.036	3.071	3.005	3.058	37,042	+0.02(+0.72%)
Jul 23, 2004	3.014	3.063	3.014	3.036	12,726	+0.04(+1.32%)
Jul 22, 2004	3.058	3.076	2.997	2.997	24,998	-0.04(-1.45%)
Jul 21, 2004	3.080	3.124	3.036	3.041	28,861	-0.03(-1.00%)
Jul 20, 2004	3.005	3.080	3.005	3.071	77,493	+0.04(+1.31%)
Jul 19, 2004	2.970	3.049	2.957	3.032	22,043	-0.03(-1.01%)
Jul 16, 2004	3.058	3.080	3.019	3.063	10,680	+0.04(+1.46%)
Jul 15, 2004	3.036	3.080	3.019	3.019	29,088	-0.04(-1.44%)
Jul 14, 2004	3.036	3.124	3.036	3.063	21,816	-0.00(-0.14%)
Jul 13, 2004	3.080	3.120	3.063	3.067	15,453	-0.01(-0.43%)
Jul 12, 2004	3.067	3.102	3.063	3.080	46,360	+0.01(+0.43%)
Jul 09, 2004	3.045	3.080	3.036	3.067	247,026	+0.01(+0.29%)
Jul 08, 2004	3.023	3.071	3.019	3.058	233,163	+0.04(+1.16%)
Jul 07, 2004	3.058	3.058	2.957	3.023	709,489	+0.00(+0.00%)
Jul 06, 2004	3.146	3.186	3.010	3.023	87,265	-0.17(-5.24%)
Jul 02, 2004	3.212	3.221	3.164	3.190	15,907	+0.00(+0.00%)
Jul 01, 2004	3.283	3.283	3.181	3.190	51,586	-0.07(-2.16%)
Jun 30, 2004	3.287	3.335	3.190	3.261	209,529	-0.03(-0.80%)
Jun 29, 2004	3.300	3.322	3.265	3.287	50,905	+0.03(+0.81%)
Jun 28, 2004	3.212	3.296	3.212	3.261	31,133	+0.08(+2.49%)
Jun 25, 2004	3.256	3.265	3.181	3.181	111,809	-0.07(-2.16%)
Jun 24, 2004	3.269	3.283	3.234	3.252	58,859	-0.04(-1.20%)
Jun 23, 2004	3.221	3.291	3.221	3.291	20,225	+0.07(+2.19%)
Jun 22, 2004	3.300	3.300	3.124	3.221	96,356	-0.08(-2.40%)
Jun 21, 2004	3.256	3.313	3.256	3.300	262,479	+0.04(+1.35%)
Jun 18, 2004	3.234	3.291	3.199	3.256	360,199	+0.04(+1.09%)
Jun 17, 2004	3.239	3.274	3.195	3.221	17,725	+0.01(+0.41%)
Jun 16, 2004	3.230	3.247	3.203	3.208	23,180	+0.01(+0.28%)
Jun 15, 2004	3.256	3.261	3.199	3.199	52,950	-0.02(-0.55%)
Jun 14, 2004	3.322	3.344	3.199	3.217	97,492	-0.13(-3.82%)
Jun 10, 2004	3.300	3.362	3.300	3.344	70,676	+0.07(+2.15%)
Jun 09, 2004	3.256	3.278	3.256	3.274	68,403	-0.01(-0.40%)
Jun 08, 2004	3.309	3.309	3.278	3.287	28,861	-0.02(-0.53%)
Jun 07, 2004	3.432	3.432	3.300	3.305	24,998	+0.05(+1.49%)
Jun 04, 2004	3.225	3.265	3.225	3.256	9,771	+0.01(+0.41%)
Jun 03, 2004	3.300	3.300	3.217	3.243	88,402	-0.06(-1.73%)
Jun 02, 2004	3.120	3.322	3.120	3.300	282,705	+0.18(+5.78%)
Jun 01, 2004	3.278	3.278	3.098	3.120	124,535	-0.18(-5.34%)
May 28, 2004	3.221	3.335	3.221	3.296	112,036	+0.06(+1.90%)
May 27, 2004	3.274	3.300	3.208	3.234	101,355	+0.00(+0.14%)
May 26, 2004	3.212	3.256	3.173	3.230	59,995	+0.04(+1.10%)
May 25, 2004	3.124	3.195	3.080	3.195	100,446	+0.09(+2.83%)
May 24, 2004	2.992	3.190	2.992	3.107	97,265	+0.16(+5.37%)
May 21, 2004	3.036	3.058	2.904	2.948	125,671	-0.04(-1.33%)
May 20, 2004	2.904	3.014	2.904	2.988	164,078	+0.11(+3.66%)
May 19, 2004	2.948	3.036	2.860	2.882	467,236	+0.02(+0.77%)
May 18, 2004	2.926	3.014	2.860	2.860	176,349	-0.04(-1.22%)
May 17, 2004	3.071	3.168	2.895	2.895	201,347	-0.18(-5.73%)
May 14, 2004	3.159	3.195	3.058	3.071	93,401	-0.08(-2.65%)
May 13, 2004	3.212	3.225	3.129	3.155	109,991	-0.02(-0.55%)
May 12, 2004	3.225	3.225	3.129	3.173	111,809	-0.05(-1.64%)
May 11, 2004	3.300	3.344	3.168	3.225	231,345	-0.12(-3.55%)
May 10, 2004	3.454	3.454	3.344	3.344	307,930	-0.18(-5.12%)
May 07, 2004	3.652	3.652	3.476	3.525	73,403	-0.08(-2.32%)
May 06, 2004	3.670	3.696	3.564	3.608	39,087	-0.02(-0.49%)
May 05, 2004	3.564	3.643	3.476	3.626	148,397	+0.11(+3.00%)
May 04, 2004	3.432	3.577	3.432	3.520	113,854	+0.07(+2.04%)

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.