Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	5.074	5.096	5.053	5.096	29,923	+0.05(+0.95%)
Jul 29, 2004	5.021	5.048	5.021	5.048	4,140	+0.02(+0.32%)
Jul 28, 2004	5.032	5.032	5.032	5.032	376	+0.00(+0.00%)
Jul 27, 2004	5.048	5.048	5.005	5.032	29,546	-0.01(-0.21%)
Jul 26, 2004	5.043	5.043	5.043	5.043	0	+0.00(+0.00%)
Jul 23, 2004	4.989	5.043	4.989	5.043	13,362	+0.06(+1.28%)
Jul 22, 2004	5.037	5.037	4.979	4.979	37,263	-0.04(-0.85%)
Jul 21, 2004	5.053	5.053	4.979	5.021	14,491	-0.06(-1.15%)
Jul 20, 2004	5.096	5.101	5.048	5.080	12,232	-0.02(-0.42%)
Jul 19, 2004	5.085	5.112	5.048	5.101	31,428	+0.03(+0.52%)
Jul 16, 2004	5.069	5.074	5.069	5.074	2,446	-0.01(-0.21%)
Jul 15, 2004	5.096	5.096	5.080	5.085	9,033	-0.03(-0.62%)
Jul 14, 2004	5.181	5.207	5.117	5.117	16,373	-0.11(-2.13%)
Jul 13, 2004	5.154	5.260	5.101	5.229	26,724	+0.10(+1.86%)
Jul 12, 2004	5.154	5.154	5.101	5.133	14,491	+0.03(+0.62%)
Jul 09, 2004	5.101	5.276	5.101	5.101	15,243	+0.00(+0.00%)
Jul 08, 2004	5.096	5.101	5.090	5.101	4,328	+0.00(+0.00%)
Jul 07, 2004	5.048	5.101	5.048	5.101	14,303	+0.04(+0.73%)
Jul 06, 2004	5.064	5.064	5.048	5.064	14,114	-0.04(-0.73%)
Jul 02, 2004	5.037	5.101	5.037	5.101	13,738	+0.10(+2.02%)
Jul 01, 2004	5.053	5.064	4.995	5.000	12,985	-0.04(-0.74%)
Jun 30, 2004	5.000	5.059	4.958	5.037	27,476	-0.01(-0.21%)
Jun 29, 2004	5.016	5.048	5.016	5.048	2,258	+0.01(+0.11%)
Jun 28, 2004	5.021	5.074	5.021	5.043	15,432	-0.03(-0.63%)
Jun 25, 2004	5.048	5.074	5.005	5.074	16,373	-0.01(-0.10%)
Jun 24, 2004	5.069	5.128	5.069	5.080	19,196	+0.02(+0.31%)
Jun 23, 2004	5.037	5.064	5.005	5.064	24,465	+0.03(+0.53%)
Jun 22, 2004	5.037	5.037	5.011	5.037	40,086	+0.06(+1.17%)
Jun 21, 2004	4.899	4.995	4.899	4.979	16,184	+0.05(+0.97%)
Jun 18, 2004	4.888	4.936	4.888	4.931	38,768	+0.02(+0.43%)
Jun 17, 2004	4.846	4.915	4.846	4.910	14,679	+0.05(+1.09%)
Jun 16, 2004	4.936	4.936	4.857	4.857	6,775	-0.11(-2.14%)
Jun 15, 2004	4.894	4.963	4.894	4.963	23,336	+0.11(+2.19%)
Jun 14, 2004	4.915	4.915	4.857	4.857	23,336	-0.04(-0.76%)
Jun 10, 2004	4.878	4.894	4.873	4.894	14,303	+0.01(+0.22%)
Jun 09, 2004	4.931	4.931	4.873	4.883	34,251	-0.06(-1.18%)
Jun 08, 2004	4.968	4.968	4.942	4.942	17,125	-0.03(-0.53%)
Jun 07, 2004	4.968	4.968	4.942	4.968	19,760	+0.02(+0.32%)
Jun 04, 2004	4.968	4.995	4.952	4.952	20,889	-0.01(-0.21%)
Jun 03, 2004	5.000	5.005	4.952	4.963	22,583	-0.03(-0.53%)
Jun 02, 2004	4.963	5.016	4.920	4.989	57,588	+0.04(+0.75%)
Jun 01, 2004	4.942	4.952	4.915	4.952	28,794	-0.02(-0.43%)
May 28, 2004	4.995	4.995	4.931	4.973	22,395	+0.01(+0.21%)
May 27, 2004	5.021	5.021	4.963	4.963	36,698	-0.03(-0.64%)
May 26, 2004	4.942	5.011	4.942	4.995	14,867	+0.06(+1.18%)
May 25, 2004	5.011	5.149	4.936	4.936	48,554	-0.03(-0.64%)
May 24, 2004	4.942	5.021	4.920	4.968	23,148	+0.03(+0.65%)
May 21, 2004	4.894	5.011	4.894	4.936	22,207	+0.03(+0.54%)
May 20, 2004	4.873	4.915	4.873	4.910	8,468	+0.01(+0.11%)
May 19, 2004	4.878	4.910	4.809	4.904	16,561	+0.02(+0.33%)
May 18, 2004	4.819	4.931	4.819	4.888	13,362	+0.02(+0.44%)
May 17, 2004	4.936	4.936	4.830	4.867	15,055	-0.09(-1.82%)
May 14, 2004	4.894	5.011	4.830	4.958	43,850	+0.04(+0.76%)
May 13, 2004	4.819	4.942	4.724	4.920	45,731	+0.09(+1.76%)
May 12, 2004	4.835	4.835	4.825	4.835	20,137	-0.05(-1.09%)
May 11, 2004	4.873	4.947	4.830	4.888	56,647	-0.01(-0.22%)
May 10, 2004	4.920	4.989	4.793	4.899	19,572	-0.03(-0.54%)
May 07, 2004	5.133	5.133	4.926	4.926	24,089	-0.18(-3.54%)
May 06, 2004	5.101	5.154	5.080	5.106	10,727	-0.05(-0.93%)
May 05, 2004	5.149	5.213	5.080	5.154	34,063	-0.05(-0.92%)
May 04, 2004	5.154	5.213	5.138	5.202	22,207	+0.07(+1.45%)

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.