Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.453	4.453	4.416	4.416	29,399	-0.09(-1.99%)
Jul 29, 2004	4.506	4.506	4.453	4.506	20,579	+0.02(+0.45%)
Jul 28, 2004	4.486	4.486	4.486	4.486	4,899	-0.01(-0.18%)
Jul 27, 2004	4.494	4.494	4.494	4.494	489	+0.08(+1.76%)
Jul 26, 2004	4.416	4.416	4.416	4.416	1,469	-0.08(-1.73%)
Jul 23, 2004	4.498	4.498	4.494	4.494	4,654	-0.02(-0.54%)
Jul 22, 2004	4.518	4.518	4.518	4.518	2,939	-0.02(-0.45%)
Jul 21, 2004	4.539	4.539	4.539	4.539	6,614	-0.02(-0.45%)
Jul 20, 2004	4.559	4.559	4.559	4.559	0	+0.00(+0.00%)
Jul 19, 2004	4.539	4.559	4.539	4.559	3,674	-0.05(-1.06%)
Jul 16, 2004	4.608	4.608	4.608	4.608	0	+0.00(+0.00%)
Jul 15, 2004	4.612	4.612	4.608	4.608	2,694	+0.06(+1.26%)
Jul 14, 2004	4.580	4.580	4.551	4.551	8,819	-0.06(-1.33%)
Jul 13, 2004	4.612	4.616	4.588	4.612	25,724	+0.03(+0.71%)
Jul 12, 2004	4.580	4.580	4.580	4.580	0	+0.00(+0.00%)
Jul 09, 2004	4.580	4.580	4.580	4.580	2,449	-0.05(-1.15%)
Jul 08, 2004	4.596	4.633	4.596	4.633	2,204	+0.02(+0.53%)
Jul 07, 2004	4.694	4.694	4.608	4.608	3,919	-0.06(-1.22%)
Jul 06, 2004	4.669	4.669	4.629	4.665	3,184	+0.00(+0.09%)
Jul 02, 2004	4.657	4.690	4.657	4.661	7,349	-0.04(-0.87%)
Jul 01, 2004	4.702	4.710	4.702	4.702	21,559	+0.00(+0.09%)
Jun 30, 2004	4.698	4.698	4.698	4.698	9,799	+0.02(+0.52%)
Jun 29, 2004	4.723	4.723	4.674	4.674	5,389	-0.02(-0.52%)
Jun 28, 2004	4.698	4.698	4.698	4.698	6,124	-0.05(-1.12%)
Jun 25, 2004	4.763	4.763	4.751	4.751	2,204	-0.01(-0.26%)
Jun 24, 2004	4.735	4.763	4.735	4.763	12,739	+0.04(+0.86%)
Jun 23, 2004	4.694	4.723	4.694	4.723	23,274	+0.02(+0.52%)
Jun 22, 2004	4.698	4.698	4.698	4.698	5,389	-0.01(-0.17%)
Jun 21, 2004	4.706	4.706	4.706	4.706	6,614	+0.01(+0.17%)
Jun 18, 2004	4.698	4.698	4.698	4.698	1,714	-0.09(-1.79%)
Jun 17, 2004	4.784	4.784	4.784	4.784	24,499	+0.01(+0.26%)
Jun 16, 2004	4.776	4.776	4.698	4.771	14,209	+0.02(+0.52%)
Jun 15, 2004	4.747	4.747	4.747	4.747	3,674	-0.03(-0.60%)
Jun 14, 2004	4.751	4.776	4.751	4.776	5,389	+0.00(+0.00%)
Jun 10, 2004	4.796	4.796	4.776	4.776	3,674	-0.04(-0.85%)
Jun 09, 2004	4.816	4.816	4.816	4.816	734	+0.02(+0.34%)
Jun 08, 2004	4.755	4.800	4.755	4.800	34,299	+0.04(+0.77%)
Jun 07, 2004	4.657	4.788	4.657	4.763	37,484	+0.05(+1.04%)
Jun 04, 2004	4.706	4.735	4.706	4.714	24,254	-0.03(-0.60%)
Jun 03, 2004	4.698	4.763	4.698	4.743	28,174	+0.00(+0.00%)
Jun 02, 2004	4.706	4.743	4.706	4.743	979	+0.07(+1.57%)
Jun 01, 2004	4.674	4.702	4.669	4.669	19,109	-0.09(-1.80%)
May 28, 2004	4.755	4.755	4.755	4.755	489	+0.07(+1.57%)
May 27, 2004	4.718	4.718	4.682	4.682	4,654	+0.04(+0.79%)
May 26, 2004	4.645	4.645	4.645	4.645	1,224	-0.00(-0.09%)
May 25, 2004	4.588	4.649	4.588	4.649	3,184	+0.05(+1.15%)
May 24, 2004	4.596	4.596	4.596	4.596	1,224	+0.01(+0.18%)
May 21, 2004	4.588	4.588	4.588	4.588	0	+0.00(+0.00%)
May 20, 2004	4.584	4.588	4.584	4.588	15,189	-0.01(-0.27%)
May 19, 2004	4.580	4.641	4.580	4.600	44,344	-0.01(-0.18%)
May 18, 2004	4.608	4.608	4.608	4.608	734	-0.01(-0.18%)
May 17, 2004	4.620	4.645	4.576	4.616	149,938	-0.00(-0.09%)
May 14, 2004	4.604	4.641	4.604	4.620	16,659	-0.03(-0.70%)
May 13, 2004	4.608	4.653	4.608	4.653	9,064	+0.02(+0.44%)
May 12, 2004	4.596	4.633	4.596	4.633	98,488	+0.02(+0.53%)
May 11, 2004	4.608	4.608	4.608	4.608	0	+0.00(+0.00%)
May 10, 2004	4.625	4.661	4.608	4.608	26,214	-0.04(-0.96%)
May 07, 2004	4.653	4.653	4.653	4.653	0	+0.00(+0.00%)
May 06, 2004	4.796	4.796	4.653	4.653	17,394	-0.07(-1.38%)
May 05, 2004	4.674	4.718	4.674	4.718	7,104	+0.01(+0.26%)
May 04, 2004	4.735	4.735	4.686	4.706	32,339	-0.02(-0.43%)

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.