Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.948	4.024	3.908	3.937	43,624	-0.05(-1.21%)
Jul 29, 2004	4.111	4.121	3.937	3.986	74,326	-0.06(-1.44%)
Jul 28, 2004	4.063	4.092	3.898	4.044	213,262	-0.04(-0.95%)
Jul 27, 2004	4.111	4.160	4.044	4.082	451,024	-0.03(-0.71%)
Jul 26, 2004	4.121	4.160	4.092	4.111	94,277	-0.01(-0.23%)
Jul 23, 2004	4.131	4.169	4.111	4.121	51,273	-0.01(-0.23%)
Jul 22, 2004	4.305	4.305	4.082	4.131	145,241	+0.01(+0.23%)
Jul 21, 2004	4.227	4.227	4.073	4.121	50,550	-0.03(-0.70%)
Jul 20, 2004	4.082	4.208	4.063	4.150	73,706	+0.09(+2.12%)
Jul 19, 2004	4.024	4.140	3.937	4.064	55,925	+0.05(+1.23%)
Jul 16, 2004	4.092	4.102	3.966	4.015	135,214	-0.05(-1.19%)
Jul 15, 2004	4.489	4.489	3.986	4.063	395,718	-0.53(-11.58%)
Jul 14, 2004	4.585	4.692	4.537	4.595	87,144	-0.07(-1.45%)
Jul 13, 2004	4.624	4.672	4.547	4.663	122,602	+0.07(+1.47%)
Jul 12, 2004	4.518	4.692	4.518	4.595	89,625	+0.00(+0.00%)
Jul 09, 2004	4.576	4.643	4.411	4.595	133,870	+0.07(+1.50%)
Jul 08, 2004	4.595	4.595	4.421	4.527	87,041	-0.09(-1.89%)
Jul 07, 2004	4.624	4.721	4.547	4.614	105,338	-0.01(-0.21%)
Jul 06, 2004	4.537	4.779	4.537	4.624	123,326	+0.00(+0.00%)
Jul 02, 2004	4.537	4.643	4.489	4.624	32,046	+0.08(+1.70%)
Jul 01, 2004	4.672	4.740	4.450	4.547	279,628	-0.16(-3.49%)
Jun 30, 2004	4.779	4.875	4.634	4.711	337,001	+0.02(+0.41%)
Jun 29, 2004	4.538	4.866	4.538	4.692	148,549	+0.14(+2.97%)
Jun 28, 2004	4.489	4.605	4.450	4.556	53,444	+0.09(+1.95%)
Jun 25, 2004	4.547	4.692	4.450	4.469	209,230	-0.04(-0.86%)
Jun 24, 2004	4.643	4.711	4.489	4.508	50,550	-0.14(-2.92%)
Jun 23, 2004	4.576	4.692	4.576	4.643	45,898	-0.01(-0.21%)
Jun 22, 2004	4.643	4.722	4.585	4.653	105,855	-0.04(-0.82%)
Jun 21, 2004	4.614	4.711	4.614	4.692	38,868	+0.07(+1.46%)
Jun 18, 2004	4.421	4.653	4.372	4.624	210,677	+0.12(+2.58%)
Jun 17, 2004	4.721	4.721	4.295	4.508	252,337	-0.23(-4.90%)
Jun 16, 2004	4.895	4.895	4.634	4.740	182,663	+0.01(+0.20%)
Jun 15, 2004	4.648	4.866	4.643	4.730	43,830	+0.04(+0.82%)
Jun 14, 2004	4.875	4.875	4.576	4.692	186,384	-0.24(-4.90%)
Jun 10, 2004	4.875	4.953	4.798	4.934	105,028	+0.03(+0.59%)
Jun 09, 2004	4.808	5.011	4.808	4.904	155,992	+0.06(+1.20%)
Jun 08, 2004	4.769	4.972	4.769	4.846	61,611	-0.05(-0.99%)
Jun 07, 2004	4.692	4.992	4.692	4.895	40,936	+0.15(+3.27%)
Jun 04, 2004	4.769	4.875	4.692	4.740	52,307	+0.04(+0.82%)
Jun 03, 2004	4.885	4.972	4.701	4.701	78,668	-0.06(-1.22%)
Jun 02, 2004	4.934	5.098	4.721	4.759	102,134	+0.08(+1.65%)
Jun 01, 2004	4.798	4.798	4.585	4.682	128,184	+0.08(+1.68%)
May 28, 2004	4.605	4.817	4.576	4.605	246,031	-0.04(-0.83%)
May 27, 2004	4.595	4.759	4.547	4.643	151,650	+0.06(+1.27%)
May 26, 2004	4.711	4.895	4.585	4.585	125,186	-0.21(-4.44%)
May 25, 2004	4.711	4.875	4.682	4.798	168,294	+0.01(+0.20%)
May 24, 2004	4.837	4.846	4.721	4.788	126,117	-0.05(-1.00%)
May 21, 2004	4.788	4.875	4.788	4.837	102,030	+0.10(+2.04%)
May 20, 2004	4.837	4.924	4.672	4.740	173,566	-0.09(-1.80%)
May 19, 2004	5.098	5.137	4.711	4.827	139,762	-0.26(-5.13%)
May 18, 2004	5.041	5.137	4.963	5.088	27,084	-0.01(-0.19%)
May 17, 2004	5.050	5.214	4.963	5.098	115,883	+0.01(+0.19%)
May 14, 2004	5.146	5.214	5.050	5.088	69,674	-0.01(-0.19%)
May 13, 2004	5.021	5.204	4.992	5.098	86,938	+0.05(+0.96%)
May 12, 2004	4.885	5.117	4.769	5.050	195,274	+0.13(+2.55%)
May 11, 2004	4.837	4.934	4.827	4.924	114,539	+0.17(+3.67%)
May 10, 2004	4.837	4.953	4.701	4.750	100,273	-0.14(-2.79%)
May 07, 2004	4.943	5.127	4.469	4.886	153,925	-0.16(-3.24%)
May 06, 2004	4.934	5.050	4.846	5.050	120,431	+0.12(+2.35%)
May 05, 2004	4.993	5.030	4.846	4.934	176,770	-0.10(-1.92%)
May 04, 2004	4.963	5.098	4.963	5.030	143,794	+0.04(+0.78%)

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.