Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.109	4.134	3.835	4.078	8,526	-0.01(-0.15%)
Jul 29, 2004	4.096	4.096	4.047	4.084	3,056	+0.11(+2.66%)
Jul 28, 2004	3.978	4.103	3.711	3.978	14,961	+0.09(+2.40%)
Jul 27, 2004	3.885	3.885	3.885	3.885	160	-0.25(-6.02%)
Jul 26, 2004	3.897	4.165	3.897	4.134	1,287	+0.15(+3.89%)
Jul 23, 2004	3.779	4.159	3.711	3.979	10,135	+0.01(+0.31%)
Jul 22, 2004	3.966	3.966	3.966	3.966	0	+0.00(+0.00%)
Jul 21, 2004	3.966	3.972	3.742	3.966	7,722	-0.14(-3.46%)
Jul 20, 2004	3.978	4.109	3.966	4.109	3,700	+0.08(+2.01%)
Jul 19, 2004	3.972	4.028	3.947	4.028	3,056	+0.11(+2.86%)
Jul 16, 2004	3.754	4.003	3.754	3.916	4,504	-0.13(-3.23%)
Jul 15, 2004	4.034	4.103	3.922	4.047	6,595	+0.07(+1.72%)
Jul 14, 2004	3.978	3.978	3.978	3.978	160	-0.10(-2.44%)
Jul 13, 2004	4.165	4.165	3.730	4.078	21,557	-0.09(-2.09%)
Jul 12, 2004	4.165	4.388	4.165	4.165	6,274	-0.01(-0.15%)
Jul 09, 2004	4.407	4.569	4.171	4.171	3,378	-0.04(-1.03%)
Jul 08, 2004	4.078	4.301	3.885	4.214	10,456	-0.05(-1.17%)
Jul 07, 2004	4.507	4.507	4.016	4.264	18,822	-0.04(-1.01%)
Jul 06, 2004	4.382	4.382	4.214	4.308	22,522	-0.17(-3.88%)
Jul 02, 2004	4.364	4.643	4.364	4.482	3,539	+0.11(+2.41%)
Jul 01, 2004	4.382	4.395	4.364	4.376	965	-0.22(-4.86%)
Jun 30, 2004	4.594	4.749	4.401	4.600	9,974	+0.24(+5.56%)
Jun 29, 2004	4.357	4.357	4.357	4.357	1,447	-0.07(-1.55%)
Jun 28, 2004	4.444	4.612	4.370	4.426	3,539	+0.08(+1.86%)
Jun 25, 2004	4.444	4.444	4.115	4.345	9,491	-0.01(-0.29%)
Jun 24, 2004	4.357	4.357	4.357	4.357	0	+0.00(+0.00%)
Jun 23, 2004	4.357	4.357	4.357	4.357	2,734	+0.07(+1.59%)
Jun 22, 2004	4.289	4.290	4.103	4.289	5,469	-0.08(-1.85%)
Jun 21, 2004	4.426	4.662	3.910	4.370	5,469	+0.02(+0.43%)
Jun 18, 2004	3.997	4.351	3.997	4.351	482	+0.00(+0.00%)
Jun 17, 2004	4.314	4.444	4.202	4.351	4,987	-0.16(-3.45%)
Jun 16, 2004	4.507	4.507	4.507	4.507	1,673	+0.00(+0.00%)
Jun 15, 2004	4.730	4.730	4.457	4.507	1,608	-0.14(-3.09%)
Jun 14, 2004	4.152	4.880	4.140	4.650	13,191	+0.61(+15.09%)
Jun 10, 2004	4.234	4.234	3.817	4.040	34,105	-0.13(-3.13%)
Jun 09, 2004	3.841	4.196	3.823	4.171	30,405	-0.07(-1.61%)
Jun 08, 2004	4.171	4.239	3.823	4.239	19,787	-0.26(-5.80%)
Jun 07, 2004	4.351	4.500	4.134	4.500	15,765	-0.08(-1.76%)
Jun 04, 2004	4.600	4.836	4.494	4.581	5,148	+0.02(+0.55%)
Jun 03, 2004	4.600	4.631	4.059	4.556	77,059	-0.15(-3.17%)
Jun 02, 2004	4.849	4.873	4.706	4.706	1,287	-0.12(-2.45%)
Jun 01, 2004	4.513	4.824	4.507	4.824	5,952	+0.35(+7.76%)
May 28, 2004	4.171	4.600	4.171	4.476	11,904	+0.38(+9.27%)
May 27, 2004	4.103	4.320	3.902	4.096	7,239	-0.01(-0.15%)
May 26, 2004	4.096	4.103	3.866	4.103	7,882	+0.06(+1.54%)
May 25, 2004	3.860	4.059	3.860	4.040	2,895	+0.19(+4.84%)
May 24, 2004	3.972	3.972	3.854	3.854	1,126	-0.12(-3.12%)
May 21, 2004	4.034	4.034	3.798	3.978	4,182	-0.16(-3.76%)
May 20, 2004	3.792	4.146	3.748	4.134	12,548	-0.04(-1.04%)
May 19, 2004	4.171	4.177	4.171	4.177	482	+0.01(+0.15%)
May 18, 2004	4.587	4.587	4.165	4.171	5,952	+0.00(+0.00%)
May 17, 2004	4.407	4.494	4.134	4.171	8,043	-0.21(-4.69%)
May 14, 2004	4.208	4.587	3.966	4.376	20,431	+0.39(+9.66%)
May 13, 2004	3.992	3.992	3.991	3.991	804	-0.06(-1.38%)
May 12, 2004	3.904	4.053	3.705	4.047	114,060	-0.11(-2.69%)
May 11, 2004	3.916	4.189	3.792	4.159	62,419	-0.04(-0.89%)
May 10, 2004	4.438	4.438	3.730	4.196	59,362	-0.44(-9.52%)
May 07, 2004	4.662	4.706	4.538	4.637	1,126	+0.02(+0.40%)
May 06, 2004	4.662	4.898	4.413	4.618	30,888	-0.04(-0.93%)
May 05, 2004	4.973	4.973	4.594	4.662	13,191	-0.19(-3.85%)
May 04, 2004	4.581	4.948	4.575	4.848	23,166	+0.47(+10.64%)

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.