Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.561	4.582	4.533	4.578	511,709	+0.02(+0.43%)
May 27, 2004	4.584	4.598	4.496	4.559	762,954	-0.01(-0.30%)
May 26, 2004	4.568	4.598	4.514	4.572	847,727	+0.01(+0.21%)
May 25, 2004	4.441	4.564	4.408	4.562	686,889	+0.12(+2.73%)
May 24, 2004	4.393	4.441	4.377	4.441	618,251	+0.07(+1.70%)
May 21, 2004	4.350	4.377	4.330	4.367	738,111	+0.02(+0.40%)
May 20, 2004	4.334	4.354	4.324	4.350	381,861	+0.02(+0.36%)
May 19, 2004	4.359	4.377	4.318	4.334	637,972	-0.02(-0.36%)
May 18, 2004	4.334	4.359	4.322	4.350	467,402	+0.03(+0.68%)
May 17, 2004	4.357	4.357	4.311	4.320	645,399	-0.05(-1.21%)
May 14, 2004	4.315	4.404	4.303	4.373	422,582	+0.03(+0.72%)
May 13, 2004	4.318	4.346	4.309	4.342	547,565	+0.04(+0.82%)
May 12, 2004	4.344	4.361	4.266	4.307	842,860	-0.02(-0.54%)
May 11, 2004	4.334	4.342	4.289	4.330	666,144	+0.02(+0.36%)
May 10, 2004	4.315	4.393	4.305	4.315	1,179,134	-0.04(-0.90%)
May 07, 2004	4.408	4.426	4.338	4.354	1,100,252	-0.08(-1.76%)
May 06, 2004	4.412	4.439	4.367	4.432	640,533	+0.01(+0.31%)
May 05, 2004	4.410	4.432	4.383	4.418	495,062	+0.02(+0.40%)
May 04, 2004	4.402	4.445	4.377	4.400	441,791	+0.02(+0.45%)
May 03, 2004	4.373	4.393	4.346	4.381	651,546	+0.01(+0.18%)
Apr 30, 2004	4.408	4.426	4.357	4.373	475,854	-0.03(-0.62%)
Apr 29, 2004	4.486	4.490	4.397	4.400	665,120	-0.08(-1.79%)
Apr 28, 2004	4.490	4.498	4.449	4.480	603,909	-0.01(-0.22%)
Apr 27, 2004	4.490	4.508	4.480	4.490	766,027	+0.00(+0.00%)
Apr 26, 2004	4.510	4.529	4.463	4.490	774,735	-0.01(-0.26%)
Apr 23, 2004	4.543	4.545	4.488	4.502	667,168	-0.05(-1.11%)
Apr 22, 2004	4.457	4.588	4.453	4.553	1,149,937	+0.12(+2.60%)
Apr 21, 2004	4.490	4.490	4.412	4.438	1,076,946	+0.10(+2.20%)
Apr 20, 2004	4.445	4.488	4.324	4.342	1,156,084	-0.10(-2.33%)
Apr 19, 2004	4.480	4.482	4.424	4.445	845,165	-0.05(-1.13%)
Apr 16, 2004	4.525	4.525	4.441	4.496	514,526	+0.05(+1.23%)
Apr 15, 2004	4.428	4.469	4.404	4.441	569,334	+0.03(+0.75%)
Apr 14, 2004	4.441	4.449	4.389	4.408	573,432	-0.04(-0.83%)
Apr 13, 2004	4.588	4.598	4.443	4.445	912,010	-0.12(-2.69%)
Apr 12, 2004	4.553	4.600	4.549	4.568	523,234	+0.01(+0.13%)
Apr 08, 2004	4.607	4.617	4.551	4.562	300,161	-0.01(-0.30%)
Apr 07, 2004	4.586	4.607	4.555	4.576	490,964	-0.02(-0.47%)
Apr 06, 2004	4.607	4.617	4.562	4.598	546,284	-0.03(-0.63%)
Apr 05, 2004	4.641	4.641	4.578	4.627	508,636	+0.00(+0.00%)
Apr 02, 2004	4.666	4.666	4.615	4.627	565,748	-0.01(-0.25%)
Apr 01, 2004	4.588	4.639	4.561	4.639	918,925	+0.05(+1.15%)
Mar 31, 2004	4.586	4.588	4.543	4.586	425,912	+0.00(+0.04%)
Mar 30, 2004	4.551	4.584	4.529	4.584	433,851	+0.03(+0.73%)
Mar 29, 2004	4.518	4.551	4.496	4.551	919,438	+0.06(+1.30%)
Mar 26, 2004	4.471	4.500	4.471	4.492	593,665	-0.00(-0.04%)
Mar 25, 2004	4.471	4.500	4.467	4.494	630,801	+0.02(+0.48%)
Mar 24, 2004	4.500	4.510	4.461	4.473	539,881	-0.02(-0.48%)
Mar 23, 2004	4.475	4.510	4.453	4.494	643,094	+0.04(+0.83%)
Mar 22, 2004	4.520	4.520	4.451	4.457	574,200	-0.07(-1.55%)
Mar 19, 2004	4.539	4.564	4.527	4.527	1,075,409	+0.00(+0.09%)
Mar 18, 2004	4.488	4.529	4.471	4.523	1,608,888	+0.04(+0.78%)
Mar 17, 2004	4.506	4.506	4.473	4.488	810,334	+0.01(+0.13%)
Mar 16, 2004	4.475	4.490	4.461	4.482	1,275,432	+0.02(+0.53%)
Mar 15, 2004	4.461	4.482	4.426	4.459	1,010,101	-0.01(-0.13%)
Mar 12, 2004	4.463	4.479	4.445	4.465	526,051	+0.00(+0.00%)
Mar 11, 2004	4.510	4.512	4.463	4.465	1,043,139	-0.04(-1.00%)
Mar 10, 2004	4.555	4.564	4.510	4.510	791,894	-0.03(-0.60%)
Mar 09, 2004	4.555	4.568	4.525	4.537	583,420	-0.04(-0.81%)
Mar 08, 2004	4.588	4.617	4.568	4.574	683,816	-0.01(-0.26%)
Mar 05, 2004	4.549	4.627	4.541	4.586	742,977	+0.04(+0.82%)
Mar 04, 2004	4.568	4.582	4.543	4.549	505,050	-0.01(-0.30%)
Mar 03, 2004	4.588	4.588	4.537	4.562	599,811	-0.04(-0.89%)
Mar 02, 2004	4.598	4.603	4.553	4.603	1,057,994	+0.01(+0.21%)

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.