Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.844	4.871	4.833	4.865	753,526	+0.03(+0.57%)
Jul 29, 2004	4.838	4.854	4.827	4.838	643,165	-0.01(-0.23%)
Jul 28, 2004	4.865	4.865	4.822	4.849	576,655	-0.02(-0.34%)
Jul 27, 2004	4.871	4.871	4.838	4.865	369,271	+0.00(+0.00%)
Jul 26, 2004	4.860	4.871	4.827	4.865	441,993	-0.01(-0.22%)
Jul 23, 2004	4.871	4.898	4.854	4.876	614,661	-0.02(-0.34%)
Jul 22, 2004	4.887	4.893	4.844	4.893	456,976	+0.02(+0.34%)
Jul 21, 2004	4.898	4.898	4.849	4.876	365,982	-0.04(-0.89%)
Jul 20, 2004	4.937	4.953	4.915	4.920	220,722	-0.03(-0.55%)
Jul 19, 2004	4.937	4.964	4.926	4.948	196,603	+0.01(+0.11%)
Jul 16, 2004	4.926	4.969	4.920	4.942	235,339	+0.02(+0.44%)
Jul 15, 2004	4.920	4.926	4.898	4.920	267,132	+0.01(+0.11%)
Jul 14, 2004	4.926	4.931	4.893	4.915	406,180	+0.00(+0.00%)
Jul 13, 2004	4.926	4.931	4.904	4.915	268,959	-0.04(-0.77%)
Jul 12, 2004	4.953	4.958	4.937	4.953	337,113	+0.00(+0.00%)
Jul 09, 2004	4.931	4.969	4.926	4.953	290,885	+0.02(+0.44%)
Jul 08, 2004	4.937	4.948	4.931	4.931	355,933	-0.01(-0.11%)
Jul 07, 2004	4.926	4.953	4.926	4.937	457,889	+0.03(+0.56%)
Jul 06, 2004	4.904	4.937	4.893	4.909	431,578	-0.01(-0.11%)
Jul 02, 2004	4.882	4.926	4.871	4.915	344,970	+0.07(+1.35%)
Jul 01, 2004	4.822	4.854	4.816	4.849	349,355	+0.05(+1.03%)
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%)

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.