Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	3.650	3.660	3.540	3.640	178,600	+0.03(+0.83%)
Jun 29, 2004	3.840	3.840	3.590	3.610	294,300	-0.04(-1.10%)
Jun 28, 2004	3.700	3.950	3.600	3.650	381,100	-0.18(-4.70%)
Jun 25, 2004	3.850	4.550	3.660	3.830	2,989,900	-0.08(-2.05%)
Jun 24, 2004	3.870	4.040	3.850	3.910	195,300	+0.05(+1.30%)
Jun 23, 2004	3.900	4.000	3.860	3.860	181,000	-0.08(-2.03%)
Jun 22, 2004	4.040	4.040	3.870	3.940	107,100	+0.01(+0.25%)
Jun 21, 2004	3.860	4.050	3.860	3.930	63,300	-0.08(-2.00%)
Jun 18, 2004	4.000	4.050	3.760	4.010	229,500	+0.02(+0.50%)
Jun 17, 2004	4.110	4.120	3.950	3.990	105,300	-0.06(-1.48%)
Jun 16, 2004	4.060	4.140	3.950	4.050	100,300	+0.01(+0.25%)
Jun 15, 2004	3.830	4.040	3.830	4.040	115,700	+0.04(+1.00%)
Jun 14, 2004	3.800	4.000	3.800	4.000	255,600	+0.14(+3.63%)
Jun 10, 2004	4.070	4.080	3.800	3.860	213,400	-0.11(-2.77%)
Jun 09, 2004	4.000	4.070	3.940	3.970	281,900	-0.10(-2.46%)
Jun 08, 2004	4.000	4.090	4.000	4.070	207,800	+0.01(+0.25%)
Jun 07, 2004	4.020	4.060	3.990	4.060	116,400	+0.00(+0.00%)
Jun 04, 2004	4.100	4.100	4.000	4.060	133,500	+0.00(+0.00%)
Jun 03, 2004	4.110	4.110	4.010	4.060	98,200	-0.05(-1.22%)
Jun 02, 2004	4.050	4.110	4.000	4.110	117,300	+0.02(+0.49%)
Jun 01, 2004	4.400	4.410	4.060	4.090	211,000	-0.02(-0.49%)
May 28, 2004	4.100	4.240	3.850	4.110	1,218,500	-0.25(-5.73%)
May 27, 2004	4.460	4.550	4.340	4.360	104,100	-0.17(-3.75%)
May 26, 2004	4.600	4.790	4.450	4.530	131,500	-0.26(-5.43%)
May 25, 2004	4.465	4.790	4.350	4.790	144,100	+0.21(+4.59%)
May 24, 2004	4.370	4.580	4.300	4.580	167,900	+0.35(+8.27%)
May 21, 2004	4.630	4.640	4.229	4.230	180,100	-0.27(-6.00%)
May 20, 2004	4.640	4.650	4.380	4.500	118,100	-0.04(-0.88%)
May 19, 2004	4.640	4.780	4.500	4.540	158,700	-0.06(-1.30%)
May 18, 2004	4.530	4.620	4.530	4.600	76,200	+0.05(+1.10%)
May 17, 2004	4.710	4.950	4.450	4.550	180,700	-0.20(-4.21%)
May 14, 2004	4.710	4.950	4.450	4.750	209,000	+0.10(+2.15%)
May 13, 2004	4.350	4.670	4.340	4.650	198,800	+0.12(+2.65%)
May 12, 2004	4.240	4.540	4.220	4.530	468,600	+0.03(+0.67%)
May 11, 2004	4.530	4.530	4.250	4.500	269,600	+0.04(+0.90%)
May 10, 2004	4.280	4.540	4.220	4.460	416,000	+0.18(+4.18%)
May 07, 2004	4.270	4.500	4.250	4.281	385,300	-0.08(-1.81%)
May 06, 2004	4.120	4.500	4.080	4.360	599,600	+0.12(+2.83%)
May 05, 2004	4.150	4.390	4.050	4.240	558,600	-0.10(-2.30%)
May 04, 2004	4.200	4.600	3.910	4.340	469,300	+0.12(+2.84%)
May 03, 2004	4.820	5.030	4.220	4.220	357,300	-0.66(-13.52%)
Apr 30, 2004	5.150	5.160	4.750	4.880	337,100	-0.33(-6.33%)
Apr 29, 2004	6.000	6.050	5.200	5.210	462,000	-0.99(-15.97%)
Apr 28, 2004	6.490	6.490	6.070	6.200	177,700	-0.27(-4.17%)
Apr 27, 2004	6.410	6.470	6.270	6.470	261,500	+0.04(+0.62%)
Apr 26, 2004	6.390	6.450	6.260	6.430	159,500	+0.05(+0.78%)
Apr 23, 2004	6.110	6.400	6.000	6.380	447,500	+0.27(+4.42%)
Apr 22, 2004	5.740	6.210	5.740	6.110	190,100	+0.36(+6.26%)
Apr 21, 2004	5.900	6.150	5.710	5.750	393,300	-0.16(-2.71%)
Apr 20, 2004	6.190	6.400	5.910	5.910	237,300	-0.27(-4.37%)
Apr 19, 2004	6.170	6.200	6.000	6.180	157,300	+0.02(+0.32%)
Apr 16, 2004	6.120	6.300	5.970	6.160	92,800	+0.14(+2.33%)
Apr 15, 2004	6.115	6.300	5.950	6.020	120,600	-0.18(-2.90%)
Apr 14, 2004	6.000	6.250	5.860	6.200	173,400	+0.10(+1.64%)
Apr 13, 2004	6.200	6.490	6.100	6.100	151,100	-0.39(-6.01%)
Apr 12, 2004	6.460	6.500	6.200	6.490	160,400	+0.25(+4.01%)
Apr 08, 2004	6.500	6.500	6.200	6.240	156,300	-0.24(-3.70%)
Apr 07, 2004	6.430	6.490	6.250	6.480	192,000	+0.12(+1.89%)
Apr 06, 2004	5.770	6.420	5.750	6.360	329,100	-0.14(-2.15%)
Apr 05, 2004	6.480	6.530	6.200	6.500	299,600	+0.32(+5.18%)
Apr 02, 2004	6.390	6.480	5.950	6.180	237,600	+0.09(+1.48%)

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.