Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.767	4.816	4.767	4.800	317,745	+0.02(+0.46%)
Jun 29, 2004	4.767	4.783	4.756	4.778	372,560	+0.02(+0.34%)
Jun 28, 2004	4.800	4.811	4.761	4.761	316,100	-0.02(-0.46%)
Jun 25, 2004	4.789	4.794	4.772	4.783	347,711	-0.02(-0.34%)
Jun 24, 2004	4.772	4.805	4.772	4.800	340,585	+0.04(+0.80%)
Jun 23, 2004	4.756	4.778	4.756	4.761	532,803	-0.01(-0.11%)
Jun 22, 2004	4.767	4.778	4.756	4.767	324,871	+0.00(+0.00%)
Jun 21, 2004	4.778	4.789	4.756	4.767	380,052	-0.02(-0.34%)
Jun 18, 2004	4.783	4.805	4.778	4.783	346,797	+0.01(+0.11%)
Jun 17, 2004	4.772	4.778	4.761	4.778	345,335	+0.00(+0.00%)
Jun 16, 2004	4.789	4.800	4.778	4.778	362,145	-0.01(-0.23%)
Jun 15, 2004	4.778	4.805	4.772	4.789	441,810	+0.01(+0.11%)
Jun 14, 2004	4.805	4.811	4.751	4.783	494,981	-0.06(-1.24%)
Jun 10, 2004	4.833	4.849	4.827	4.844	400,699	-0.02(-0.34%)
Jun 09, 2004	4.860	4.871	4.844	4.860	212,682	-0.01(-0.22%)
Jun 08, 2004	4.893	4.898	4.865	4.871	236,801	-0.01(-0.22%)
Jun 07, 2004	4.865	4.893	4.854	4.882	339,123	-0.01(-0.11%)
Jun 04, 2004	4.849	4.898	4.844	4.887	321,034	+0.01(+0.11%)
Jun 03, 2004	4.915	4.920	4.849	4.882	476,161	-0.04(-0.89%)
Jun 02, 2004	4.937	4.937	4.915	4.926	347,711	-0.01(-0.11%)
Jun 01, 2004	4.931	4.953	4.915	4.931	543,584	+0.02(+0.33%)
May 28, 2004	4.942	4.942	4.915	4.915	337,113	-0.01(-0.11%)
May 27, 2004	4.909	4.942	4.909	4.920	437,059	+0.01(+0.22%)
May 26, 2004	4.915	4.920	4.898	4.909	242,465	+0.01(+0.22%)
May 25, 2004	4.915	4.920	4.871	4.898	408,190	+0.02(+0.34%)
May 24, 2004	4.926	4.926	4.871	4.882	462,457	-0.02(-0.45%)
May 21, 2004	4.876	4.909	4.871	4.904	287,048	+0.03(+0.56%)
May 20, 2004	4.860	4.958	4.849	4.876	672,765	+0.03(+0.56%)
May 19, 2004	4.805	4.849	4.794	4.849	431,761	+0.03(+0.68%)
May 18, 2004	4.805	4.822	4.789	4.816	416,778	+0.02(+0.34%)
May 17, 2004	4.816	4.833	4.767	4.800	561,307	-0.01(-0.11%)
May 14, 2004	4.734	4.816	4.729	4.805	336,565	+0.06(+1.27%)
May 13, 2004	4.761	4.789	4.718	4.745	413,489	-0.03(-0.69%)
May 12, 2004	4.783	4.827	4.772	4.778	370,002	-0.05(-1.02%)
May 11, 2004	4.761	4.844	4.751	4.827	763,941	+0.06(+1.26%)
May 10, 2004	4.740	4.800	4.723	4.767	679,525	+0.03(+0.58%)
May 07, 2004	4.816	4.816	4.740	4.740	612,651	-0.08(-1.59%)
May 06, 2004	4.816	4.844	4.800	4.816	542,670	-0.01(-0.11%)
May 05, 2004	4.816	4.849	4.811	4.822	596,389	-0.01(-0.11%)
May 04, 2004	4.838	4.838	4.822	4.827	406,911	-0.02(-0.34%)
May 03, 2004	4.816	4.849	4.816	4.844	546,872	+0.01(+0.11%)
Apr 30, 2004	4.822	4.849	4.816	4.838	660,523	+0.02(+0.34%)
Apr 29, 2004	4.865	4.865	4.822	4.822	503,568	-0.02(-0.45%)
Apr 28, 2004	4.811	4.849	4.800	4.844	535,361	+0.02(+0.34%)
Apr 27, 2004	4.816	4.838	4.767	4.827	853,107	-0.01(-0.11%)
Apr 26, 2004	4.860	4.871	4.816	4.833	688,296	-0.04(-0.79%)
Apr 23, 2004	4.898	4.898	4.854	4.871	524,581	-0.02(-0.45%)
Apr 22, 2004	4.893	4.909	4.876	4.893	446,926	+0.01(+0.11%)
Apr 21, 2004	4.876	4.915	4.849	4.887	585,243	+0.04(+0.90%)
Apr 20, 2004	4.948	4.948	4.761	4.844	1,022,851	-0.10(-2.10%)
Apr 19, 2004	4.953	4.969	4.942	4.948	642,982	-0.01(-0.11%)
Apr 16, 2004	4.953	4.969	4.942	4.953	1,238,823	+0.01(+0.22%)
Apr 15, 2004	4.969	4.980	4.931	4.942	661,436	-0.03(-0.66%)
Apr 14, 2004	4.980	4.980	4.931	4.975	698,528	-0.01(-0.22%)
Apr 13, 2004	5.013	5.024	4.969	4.986	713,145	-0.05(-0.98%)
Apr 12, 2004	5.117	5.117	5.024	5.035	461,909	-0.01(-0.22%)
Apr 08, 2004	5.079	5.079	5.035	5.046	386,995	-0.01(-0.22%)
Apr 07, 2004	5.002	5.062	5.002	5.057	574,828	+0.03(+0.65%)
Apr 06, 2004	5.035	5.041	4.980	5.024	708,760	+0.01(+0.22%)
Apr 05, 2004	5.145	5.150	4.953	5.013	990,327	-0.15(-2.86%)
Apr 02, 2004	5.216	5.216	5.150	5.161	643,347	-0.07(-1.36%)

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.