Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.842	4.935	4.842	4.935	2,663	+0.08(+1.73%)
Jul 29, 2004	4.866	4.866	4.827	4.851	41,285	+0.01(+0.19%)
Jul 28, 2004	4.839	4.866	4.836	4.842	26,968	-0.03(-0.56%)
Jul 27, 2004	4.866	4.935	4.836	4.869	48,610	+0.03(+0.56%)
Jul 26, 2004	4.854	4.893	4.836	4.842	26,303	-0.04(-0.86%)
Jul 23, 2004	4.890	4.938	4.857	4.884	27,967	-0.00(-0.06%)
Jul 22, 2004	4.926	4.977	4.857	4.887	29,965	-0.04(-0.85%)
Jul 21, 2004	4.983	4.983	4.923	4.929	8,989	-0.05(-1.08%)
Jul 20, 2004	4.986	4.986	4.881	4.983	32,962	+0.09(+1.78%)
Jul 19, 2004	4.893	4.908	4.890	4.896	19,977	-0.02(-0.31%)
Jul 16, 2004	4.971	4.971	4.890	4.911	17,979	+0.00(+0.00%)
Jul 15, 2004	4.884	4.920	4.884	4.911	13,983	-0.01(-0.24%)
Jul 14, 2004	4.947	4.950	4.884	4.923	50,941	-0.00(-0.06%)
Jul 13, 2004	4.902	4.983	4.884	4.926	30,964	-0.02(-0.30%)
Jul 12, 2004	4.956	4.956	4.926	4.941	21,974	-0.01(-0.18%)
Jul 09, 2004	5.016	5.016	4.929	4.950	12,652	-0.01(-0.12%)
Jul 08, 2004	4.956	4.980	4.926	4.956	4,994	+0.03(+0.55%)
Jul 07, 2004	5.013	5.013	4.926	4.929	15,981	-0.01(-0.18%)
Jul 06, 2004	4.821	4.983	4.821	4.938	33,628	+0.02(+0.49%)
Jul 02, 2004	4.923	4.929	4.905	4.914	9,988	+0.00(+0.06%)
Jul 01, 2004	4.926	4.926	4.905	4.911	61,928	-0.05(-0.91%)
Jun 30, 2004	4.926	4.980	4.926	4.956	46,946	+0.02(+0.43%)
Jun 29, 2004	4.956	4.983	4.926	4.935	14,649	-0.02(-0.42%)
Jun 28, 2004	4.899	4.956	4.851	4.956	26,968	-0.00(-0.06%)
Jun 25, 2004	4.926	5.001	4.851	4.959	22,307	-0.01(-0.24%)
Jun 24, 2004	4.929	5.004	4.929	4.971	16,980	-0.02(-0.30%)
Jun 23, 2004	4.926	4.989	4.926	4.986	12,985	+0.04(+0.85%)
Jun 22, 2004	4.986	5.001	4.926	4.944	45,614	+0.02(+0.37%)
Jun 21, 2004	4.998	4.998	4.926	4.926	32,629	+0.00(+0.00%)
Jun 18, 2004	4.926	4.956	4.926	4.926	34,959	-0.03(-0.61%)
Jun 17, 2004	4.986	4.986	4.854	4.956	41,951	+0.00(+0.00%)
Jun 16, 2004	5.022	5.022	4.941	4.956	23,639	+0.03(+0.61%)
Jun 15, 2004	4.956	4.956	4.917	4.926	32,296	+0.03(+0.61%)
Jun 14, 2004	5.007	5.010	4.866	4.896	33,628	-0.09(-1.81%)
Jun 10, 2004	4.926	4.989	4.830	4.986	24,638	+0.10(+2.09%)
Jun 09, 2004	4.866	4.893	4.784	4.884	62,927	+0.05(+0.99%)
Jun 08, 2004	4.778	4.836	4.778	4.836	35,958	+0.06(+1.19%)
Jun 07, 2004	4.815	4.836	4.778	4.778	81,239	-0.03(-0.56%)
Jun 04, 2004	4.836	4.836	4.775	4.806	56,268	-0.00(-0.06%)
Jun 03, 2004	4.833	4.839	4.797	4.809	57,600	+0.00(+0.06%)
Jun 02, 2004	4.790	4.881	4.790	4.806	24,971	-0.06(-1.23%)
Jun 01, 2004	4.869	4.881	4.803	4.866	9,988	+0.00(+0.06%)
May 28, 2004	4.863	4.881	4.793	4.863	112,870	+0.06(+1.19%)
May 27, 2004	4.790	4.881	4.790	4.806	86,234	+0.00(+0.06%)
May 26, 2004	4.781	4.863	4.781	4.803	25,304	-0.00(-0.06%)
May 25, 2004	4.781	4.878	4.781	4.806	45,947	+0.01(+0.25%)
May 24, 2004	4.778	4.851	4.778	4.793	32,296	-0.01(-0.25%)
May 21, 2004	4.821	4.821	4.793	4.806	38,622	+0.01(+0.13%)
May 20, 2004	4.806	4.863	4.797	4.800	34,293	+0.00(+0.06%)
May 19, 2004	4.947	4.947	4.793	4.797	44,282	+0.00(+0.00%)
May 18, 2004	4.866	4.878	4.775	4.797	47,944	+0.00(+0.06%)
May 17, 2004	4.806	4.881	4.790	4.793	17,646	-0.02(-0.31%)
May 14, 2004	4.884	4.884	4.806	4.809	22,640	-0.08(-1.72%)
May 13, 2004	4.821	4.899	4.803	4.893	70,252	+0.08(+1.56%)
May 12, 2004	4.787	4.890	4.787	4.818	22,640	+0.02(+0.38%)
May 11, 2004	4.797	4.896	4.797	4.800	56,601	-0.02(-0.37%)
May 10, 2004	4.812	4.926	4.586	4.818	133,180	-0.01(-0.19%)
May 07, 2004	4.834	4.878	4.824	4.827	49,609	-0.01(-0.12%)
May 06, 2004	4.800	4.881	4.800	4.833	27,301	+0.02(+0.37%)
May 05, 2004	4.872	4.872	4.812	4.815	55,935	-0.10(-1.96%)
May 04, 2004	4.860	4.911	4.860	4.911	30,298	+0.02(+0.37%)

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.