Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.649	4.754	4.637	4.754	2,544,889	+0.15(+3.33%)
Jun 29, 2004	4.597	4.639	4.591	4.601	1,850,306	+0.00(+0.08%)
Jun 28, 2004	4.562	4.601	4.516	4.597	1,564,961	+0.02(+0.33%)
Jun 25, 2004	4.457	4.582	4.409	4.582	7,313,328	+0.15(+3.46%)
Jun 24, 2004	4.352	4.455	4.332	4.428	1,002,879	+0.11(+2.58%)
Jun 23, 2004	4.352	4.380	4.304	4.317	1,061,826	-0.04(-1.01%)
Jun 22, 2004	4.428	4.428	4.359	4.361	699,277	-0.05(-1.09%)
Jun 21, 2004	4.449	4.486	4.399	4.409	812,476	+0.00(+0.04%)
Jun 18, 2004	4.409	4.419	4.405	4.407	1,386,817	-0.00(-0.04%)
Jun 17, 2004	4.419	4.434	4.407	4.409	803,607	+0.00(+0.00%)
Jun 16, 2004	4.447	4.447	4.399	4.409	1,324,479	-0.02(-0.48%)
Jun 15, 2004	4.463	4.463	4.428	4.430	2,164,603	-0.02(-0.39%)
Jun 14, 2004	4.444	4.503	4.438	4.447	1,167,461	+0.03(+0.61%)
Jun 10, 2004	4.457	4.503	4.361	4.421	3,501,602	-0.04(-0.82%)
Jun 09, 2004	4.217	4.457	4.217	4.457	3,554,811	+0.24(+5.73%)
Jun 08, 2004	4.189	4.215	4.173	4.215	261,870	+0.05(+1.10%)
Jun 07, 2004	4.160	4.192	4.146	4.169	590,251	+0.03(+0.69%)
Jun 04, 2004	4.122	4.146	4.102	4.141	717,274	+0.06(+1.41%)
Jun 03, 2004	4.102	4.102	4.047	4.083	850,556	-0.02(-0.47%)
Jun 02, 2004	4.054	4.102	4.054	4.102	1,027,136	+0.07(+1.66%)
Jun 01, 2004	4.060	4.077	4.001	4.035	856,816	-0.02(-0.43%)
May 28, 2004	4.093	4.093	4.024	4.052	832,820	-0.01(-0.33%)
May 27, 2004	4.064	4.072	4.049	4.066	516,959	+0.02(+0.52%)
May 26, 2004	3.987	4.054	3.987	4.045	560,256	+0.07(+1.69%)
May 25, 2004	3.968	4.064	3.949	3.978	431,929	+0.01(+0.24%)
May 24, 2004	3.914	3.968	3.890	3.968	227,701	+0.05(+1.37%)
May 21, 2004	3.913	3.930	3.882	3.914	179,709	-0.01(-0.20%)
May 20, 2004	3.949	3.964	3.920	3.922	205,531	-0.03(-0.68%)
May 19, 2004	3.930	3.970	3.930	3.949	170,841	+0.02(+0.49%)
May 18, 2004	3.897	3.978	3.897	3.930	274,650	+0.03(+0.84%)
May 17, 2004	4.054	4.054	3.882	3.897	173,971	-0.12(-2.96%)
May 14, 2004	3.872	4.064	3.863	4.016	1,035,743	+0.18(+4.80%)
May 13, 2004	3.930	3.930	3.809	3.832	258,740	-0.10(-2.44%)
May 12, 2004	3.968	3.968	3.845	3.928	172,406	-0.02(-0.53%)
May 11, 2004	3.761	3.976	3.761	3.949	1,998,978	+0.19(+5.00%)
May 10, 2004	3.748	3.767	3.675	3.761	716,752	-0.01(-0.36%)
May 07, 2004	3.778	3.826	3.738	3.775	1,222,235	-0.02(-0.56%)
May 06, 2004	3.840	3.840	3.776	3.796	146,063	-0.04(-0.95%)
May 05, 2004	3.891	3.891	3.815	3.832	909,242	-0.05(-1.28%)
May 04, 2004	4.045	4.045	3.878	3.882	1,162,505	-0.16(-4.03%)
May 03, 2004	4.160	4.160	3.949	4.045	2,205,292	-0.12(-2.77%)
Apr 30, 2004	4.148	4.187	4.141	4.160	231,614	+0.00(+0.00%)
Apr 29, 2004	4.141	4.160	4.122	4.160	243,873	-0.01(-0.23%)
Apr 28, 2004	4.070	4.208	4.064	4.169	1,055,827	+0.10(+2.45%)
Apr 27, 2004	4.074	4.074	4.058	4.070	538,346	+0.01(+0.14%)
Apr 26, 2004	4.026	4.064	4.024	4.064	610,335	+0.04(+0.95%)
Apr 23, 2004	4.016	4.045	4.014	4.026	1,064,434	+0.02(+0.48%)
Apr 22, 2004	3.995	4.006	3.966	4.006	721,969	+0.01(+0.29%)
Apr 21, 2004	4.074	4.074	3.982	3.995	679,454	-0.08(-1.93%)
Apr 20, 2004	4.131	4.131	4.029	4.074	190,664	-0.05(-1.21%)
Apr 19, 2004	4.093	4.141	4.092	4.123	293,952	+0.03(+0.75%)
Apr 16, 2004	4.091	4.102	4.074	4.093	530,000	+0.02(+0.52%)
Apr 15, 2004	4.160	4.160	4.026	4.072	499,483	-0.09(-2.12%)
Apr 14, 2004	4.217	4.217	4.122	4.160	431,668	-0.06(-1.32%)
Apr 13, 2004	4.223	4.256	4.189	4.215	1,202,151	-0.03(-0.68%)
Apr 12, 2004	4.267	4.279	4.214	4.244	652,067	-0.01(-0.23%)
Apr 08, 2004	4.313	4.313	4.246	4.254	505,221	-0.04(-0.94%)
Apr 07, 2004	4.344	4.344	4.284	4.294	820,561	-0.05(-1.15%)
Apr 06, 2004	4.344	4.371	4.325	4.344	891,506	+0.00(+0.00%)
Apr 05, 2004	4.325	4.344	4.275	4.344	1,105,384	+0.03(+0.71%)
Apr 02, 2004	4.286	4.313	4.284	4.313	1,458,544	+0.05(+1.17%)

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.