Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.284	6.478	5.898	6.284	69,112	-0.77(-10.96%)
Jun 29, 2004	7.251	7.445	6.671	7.058	56,152	-0.10(-1.35%)
Jun 28, 2004	6.188	7.251	6.091	7.155	108,364	+1.16(+19.35%)
Jun 25, 2004	5.801	6.091	5.801	5.994	10,942	+0.29(+5.08%)
Jun 24, 2004	5.704	5.994	5.704	5.704	23,571	-0.29(-4.84%)
Jun 23, 2004	5.801	6.091	5.704	5.994	26,302	+0.10(+1.64%)
Jun 22, 2004	5.801	5.898	5.608	5.898	25,774	+0.10(+1.67%)
Jun 21, 2004	5.704	5.994	5.608	5.801	24,968	-0.10(-1.64%)
Jun 18, 2004	5.801	6.091	5.704	5.898	23,551	-0.10(-1.61%)
Jun 17, 2004	5.898	6.091	5.801	5.994	20,851	+0.10(+1.64%)
Jun 16, 2004	6.091	6.188	5.704	5.898	40,017	-0.10(-1.61%)
Jun 15, 2004	6.091	6.091	5.608	5.994	57,900	-0.10(-1.59%)
Jun 14, 2004	5.994	6.091	5.801	6.091	35,394	+0.00(+0.00%)
Jun 10, 2004	6.574	6.671	6.091	6.091	25,630	-0.48(-7.35%)
Jun 09, 2004	6.768	6.864	6.381	6.574	31,163	-0.19(-2.86%)
Jun 08, 2004	6.671	6.768	6.381	6.768	24,957	+0.19(+2.94%)
Jun 07, 2004	6.768	6.961	6.574	6.574	36,852	+0.10(+1.49%)
Jun 04, 2004	6.671	6.864	6.478	6.478	48,022	+0.00(+0.00%)
Jun 03, 2004	6.768	6.864	5.704	6.478	216,274	-1.06(-14.10%)
Jun 02, 2004	7.735	7.735	7.155	7.541	44,682	+0.10(+1.30%)
Jun 01, 2004	7.735	7.831	7.155	7.445	47,102	-0.19(-2.53%)
May 28, 2004	8.025	8.025	7.445	7.638	83,334	+0.19(+2.60%)
May 27, 2004	7.638	7.928	7.251	7.445	43,110	+0.00(+0.00%)
May 26, 2004	7.251	7.445	7.058	7.445	21,555	+0.39(+5.48%)
May 25, 2004	6.961	7.251	6.768	7.058	28,360	+0.19(+2.82%)
May 24, 2004	7.155	7.348	6.768	6.864	34,349	-0.10(-1.39%)
May 21, 2004	7.251	7.251	6.864	6.961	26,602	-0.29(-4.00%)
May 20, 2004	7.445	7.445	6.961	7.251	37,204	-0.19(-2.60%)
May 19, 2004	7.735	7.735	7.445	7.445	17,355	-0.19(-2.53%)
May 18, 2004	7.638	8.025	7.251	7.638	40,524	+0.29(+3.95%)
May 17, 2004	7.831	8.025	6.768	7.348	58,965	-0.48(-6.17%)
May 14, 2004	8.121	8.121	7.735	7.831	43,720	-0.10(-1.22%)
May 13, 2004	8.508	8.508	7.928	7.928	50,381	-0.39(-4.65%)
May 12, 2004	8.508	8.605	8.121	8.315	33,056	-0.10(-1.15%)
May 11, 2004	8.508	8.701	8.218	8.411	26,716	-0.10(-1.14%)
May 10, 2004	8.798	8.992	8.315	8.508	33,801	-0.39(-4.35%)
May 07, 2004	8.701	9.185	8.701	8.895	15,886	+0.29(+3.37%)
May 06, 2004	8.895	8.992	8.508	8.605	20,055	-0.29(-3.26%)
May 05, 2004	9.185	9.282	8.895	8.895	18,048	-0.29(-3.16%)
May 04, 2004	9.185	9.185	8.411	9.185	40,700	+0.00(+0.00%)
May 03, 2004	9.572	9.668	8.992	9.185	26,757	-0.10(-1.04%)
Apr 30, 2004	9.958	9.958	9.185	9.282	31,939	-0.29(-3.03%)
Apr 29, 2004	10.15	10.25	9.475	9.572	36,024	-0.58(-5.71%)
Apr 28, 2004	10.05	10.64	9.765	10.15	28,691	-0.19(-1.87%)
Apr 27, 2004	10.54	10.64	10.05	10.35	35,352	-0.19(-1.83%)
Apr 26, 2004	10.15	10.64	9.862	10.54	29,519	+0.10(+0.93%)
Apr 23, 2004	10.25	10.44	9.958	10.44	55,128	+0.19(+1.89%)
Apr 22, 2004	9.282	10.44	9.282	10.25	51,549	+0.97(+10.42%)
Apr 21, 2004	9.862	10.15	9.185	9.282	69,257	-0.87(-8.57%)
Apr 20, 2004	10.73	10.73	9.862	10.15	79,869	-0.58(-5.41%)
Apr 19, 2004	10.73	10.83	10.44	10.73	44,051	-0.10(-0.89%)
Apr 16, 2004	11.02	11.22	10.83	10.83	30,119	+0.00(+0.00%)
Apr 15, 2004	11.12	11.31	10.64	10.83	35,869	-0.10(-0.89%)
Apr 14, 2004	10.83	11.12	10.64	10.93	42,137	+0.00(+0.00%)
Apr 13, 2004	11.41	11.41	10.44	10.93	66,206	-0.39(-3.42%)
Apr 12, 2004	12.57	12.57	11.12	11.31	106,275	-0.68(-5.65%)
Apr 08, 2004	11.89	12.86	11.60	11.99	246,227	+0.58(+5.08%)
Apr 07, 2004	10.44	11.51	10.44	11.41	362,908	+1.26(+12.38%)
Apr 06, 2004	9.765	10.15	9.668	10.15	51,374	+0.29(+2.94%)
Apr 05, 2004	10.54	10.54	9.668	9.862	60,817	-0.39(-3.77%)
Apr 02, 2004	10.25	10.54	9.958	10.25	80,262	+0.29(+2.91%)

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.