Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	2.791	2.814	2.789	2.806	34,809	+0.03(+1.06%)
Jul 29, 2004	2.751	2.793	2.751	2.777	71,048	+0.03(+1.07%)
Jul 28, 2004	2.716	2.749	2.716	2.747	40,054	+0.03(+1.24%)
Jul 27, 2004	2.565	2.714	2.565	2.714	80,108	+0.16(+6.24%)
Jul 26, 2004	2.563	2.563	2.517	2.554	56,743	-0.01(-0.41%)
Jul 23, 2004	2.621	2.621	2.563	2.565	41,008	-0.04(-1.61%)
Jul 22, 2004	2.645	2.645	2.563	2.607	68,187	-0.04(-1.43%)
Jul 21, 2004	2.636	2.674	2.636	2.645	56,266	+0.01(+0.48%)
Jul 20, 2004	2.621	2.632	2.603	2.632	88,214	-0.00(-0.08%)
Jul 19, 2004	2.663	2.663	2.628	2.634	31,948	-0.02(-0.79%)
Jul 16, 2004	2.722	2.722	2.655	2.655	23,365	-0.07(-2.62%)
Jul 15, 2004	2.747	2.747	2.693	2.726	30,040	-0.01(-0.38%)
Jul 14, 2004	2.783	2.793	2.737	2.737	48,637	-0.04(-1.51%)
Jul 13, 2004	2.758	2.779	2.741	2.779	30,994	+0.02(+0.61%)
Jul 12, 2004	2.726	2.766	2.726	2.762	16,212	+0.02(+0.61%)
Jul 09, 2004	2.716	2.745	2.716	2.745	37,193	-0.03(-0.98%)
Jul 08, 2004	2.884	2.884	2.772	2.772	71,525	-0.10(-3.50%)
Jul 07, 2004	2.905	2.907	2.873	2.873	46,730	-0.03(-0.94%)
Jul 06, 2004	2.926	2.926	2.863	2.900	25,749	-0.00(-0.07%)
Jul 02, 2004	2.926	2.934	2.894	2.902	48,160	-0.03(-1.07%)
Jul 01, 2004	2.915	2.936	2.894	2.934	252,723	+0.01(+0.29%)
Jun 30, 2004	2.858	2.926	2.831	2.926	107,288	+0.07(+2.50%)
Jun 29, 2004	2.827	2.861	2.779	2.854	101,089	+0.02(+0.81%)
Jun 28, 2004	2.787	2.863	2.737	2.831	177,383	+0.06(+2.27%)
Jun 25, 2004	2.827	2.863	2.747	2.768	94,890	-0.04(-1.57%)
Jun 24, 2004	2.852	2.858	2.812	2.812	69,141	-0.05(-1.76%)
Jun 23, 2004	2.821	2.894	2.800	2.863	117,778	+0.03(+0.96%)
Jun 22, 2004	2.831	2.850	2.810	2.835	108,242	+0.01(+0.52%)
Jun 21, 2004	2.810	2.831	2.810	2.821	46,730	+0.03(+1.13%)
Jun 18, 2004	2.831	2.875	2.768	2.789	289,917	-0.04(-1.48%)
Jun 17, 2004	2.852	2.905	2.810	2.831	243,186	-0.01(-0.37%)
Jun 16, 2004	2.758	2.842	2.758	2.842	11,444	+0.10(+3.59%)
Jun 15, 2004	2.632	2.768	2.626	2.743	51,021	+0.10(+3.64%)
Jun 14, 2004	2.569	2.657	2.569	2.647	27,179	+0.06(+2.19%)
Jun 10, 2004	2.590	2.605	2.582	2.590	8,583	-0.01(-0.32%)
Jun 09, 2004	2.533	2.624	2.533	2.598	50,067	+0.07(+2.91%)
Jun 08, 2004	2.527	2.546	2.525	2.525	5,245	+0.01(+0.50%)
Jun 07, 2004	2.464	2.512	2.445	2.512	28,133	+0.04(+1.78%)
Jun 04, 2004	2.468	2.468	2.443	2.468	34,332	+0.00(+0.00%)
Jun 03, 2004	2.475	2.475	2.441	2.468	23,365	+0.00(+0.17%)
Jun 02, 2004	2.479	2.487	2.454	2.464	37,670	-0.01(-0.42%)
Jun 01, 2004	2.475	2.487	2.454	2.475	27,179	-0.00(-0.17%)
May 28, 2004	2.475	2.506	2.464	2.479	17,642	-0.00(-0.08%)
May 27, 2004	2.496	2.517	2.481	2.481	27,656	-0.04(-1.42%)
May 26, 2004	2.506	2.535	2.506	2.517	22,411	+0.01(+0.33%)
May 25, 2004	2.527	2.531	2.485	2.508	24,795	-0.01(-0.33%)
May 24, 2004	2.479	2.533	2.479	2.517	17,642	+0.03(+1.35%)
May 21, 2004	2.443	2.489	2.437	2.483	49,591	+0.05(+2.16%)
May 20, 2004	2.506	2.506	2.422	2.431	108,242	-0.09(-3.42%)
May 19, 2004	2.521	2.540	2.517	2.517	62,942	-0.01(-0.50%)
May 18, 2004	2.538	2.548	2.525	2.529	101,089	-0.01(-0.33%)
May 17, 2004	2.579	2.579	2.535	2.538	121,116	-0.04(-1.55%)
May 14, 2004	2.569	2.600	2.559	2.577	33,378	+0.00(+0.08%)
May 13, 2004	2.579	2.584	2.567	2.575	11,444	+0.01(+0.33%)
May 12, 2004	2.559	2.569	2.538	2.567	30,040	+0.03(+1.16%)
May 11, 2004	2.565	2.567	2.538	2.538	45,776	+0.00(+0.00%)
May 10, 2004	2.575	2.577	2.538	2.538	75,817	-0.04(-1.63%)
May 07, 2004	2.569	2.584	2.565	2.579	88,214	+0.00(+0.00%)
May 06, 2004	2.590	2.592	2.563	2.579	44,345	-0.00(-0.08%)
May 05, 2004	2.642	2.642	2.577	2.582	40,531	-0.04(-1.60%)
May 04, 2004	2.642	2.674	2.624	2.624	18,596	-0.02(-0.87%)

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.