Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.103	4.103	4.100	4.100	7,970	-0.01(-0.20%)
Jun 29, 2004	4.109	4.109	4.103	4.108	12,752	+0.00(+0.06%)
Jun 28, 2004	4.100	4.106	4.100	4.106	9,564	+0.03(+0.69%)
Jun 25, 2004	4.031	4.112	4.031	4.078	23,911	+0.04(+1.01%)
Jun 24, 2004	4.040	4.078	4.031	4.037	46,228	-0.00(-0.08%)
Jun 23, 2004	4.019	4.043	4.019	4.040	19,128	+0.01(+0.14%)
Jun 22, 2004	4.024	4.044	4.024	4.034	11,158	+0.00(+0.09%)
Jun 21, 2004	4.040	4.040	4.031	4.031	3,188	-0.01(-0.16%)
Jun 18, 2004	4.018	4.037	4.018	4.037	11,158	+0.03(+0.70%)
Jun 17, 2004	3.996	4.040	3.994	4.009	318,815	-0.11(-2.59%)
Jun 16, 2004	4.112	4.125	4.112	4.115	17,534	+0.02(+0.38%)
Jun 15, 2004	4.021	4.109	4.021	4.100	121,149	+0.08(+2.11%)
Jun 14, 2004	4.015	4.041	4.015	4.015	47,822	-0.02(-0.47%)
Jun 10, 2004	4.009	4.046	4.009	4.034	22,317	+0.04(+0.93%)
Jun 09, 2004	3.958	3.997	3.958	3.997	27,099	+0.03(+0.65%)
Jun 08, 2004	3.971	3.971	3.970	3.971	9,564	+0.01(+0.32%)
Jun 07, 2004	3.974	3.983	3.958	3.958	33,475	-0.01(-0.17%)
Jun 04, 2004	3.976	3.976	3.965	3.965	23,911	-0.01(-0.30%)
Jun 03, 2004	3.974	3.977	3.965	3.977	17,534	-0.00(-0.08%)
Jun 02, 2004	3.958	3.980	3.958	3.980	20,723	+0.02(+0.40%)
Jun 01, 2004	3.927	3.965	3.927	3.965	57,386	+0.05(+1.17%)
May 28, 2004	3.866	3.927	3.858	3.919	36,663	+0.06(+1.63%)
May 27, 2004	3.858	3.864	3.845	3.856	23,911	-0.01(-0.29%)
May 26, 2004	3.858	3.874	3.840	3.867	46,228	-0.01(-0.16%)
May 25, 2004	3.871	3.874	3.858	3.874	28,693	+0.01(+0.16%)
May 24, 2004	3.877	3.889	3.858	3.867	23,911	-0.02(-0.55%)
May 21, 2004	3.871	3.889	3.867	3.889	33,475	+0.03(+0.80%)
May 20, 2004	3.883	3.889	3.833	3.858	119,555	-0.03(-0.81%)
May 19, 2004	3.914	3.914	3.889	3.889	49,416	-0.02(-0.48%)
May 18, 2004	3.930	3.930	3.902	3.908	17,534	-0.03(-0.80%)
May 17, 2004	3.936	3.940	3.921	3.940	12,752	-0.01(-0.30%)
May 14, 2004	3.883	3.962	3.883	3.951	66,951	+0.06(+1.60%)
May 13, 2004	3.889	3.889	3.827	3.889	55,792	+0.00(+0.00%)
May 12, 2004	3.921	3.921	3.889	3.889	47,822	-0.06(-1.51%)
May 11, 2004	3.952	3.968	3.949	3.949	39,851	+0.03(+0.74%)
May 10, 2004	4.005	4.005	3.902	3.920	92,456	-0.09(-2.21%)
May 07, 2004	3.965	4.009	3.958	4.009	14,346	+0.04(+1.03%)
May 06, 2004	4.005	4.005	3.968	3.968	25,505	-0.05(-1.17%)
May 05, 2004	3.936	4.015	3.905	4.015	76,515	+0.08(+1.98%)
May 04, 2004	3.983	3.983	3.911	3.937	92,456	-0.06(-1.55%)
May 03, 2004	3.958	3.999	3.877	3.999	168,972	+0.03(+0.71%)
Apr 30, 2004	4.140	4.140	3.922	3.971	199,259	-0.17(-4.09%)
Apr 29, 2004	4.219	4.219	4.140	4.140	63,763	-0.09(-2.22%)
Apr 28, 2004	4.219	4.234	4.219	4.234	9,564	-0.01(-0.15%)
Apr 27, 2004	4.266	4.266	4.241	4.241	27,099	-0.03(-0.66%)
Apr 26, 2004	4.263	4.297	4.250	4.269	49,416	-0.01(-0.15%)
Apr 23, 2004	4.253	4.275	4.253	4.275	9,564	+0.01(+0.29%)
Apr 22, 2004	4.266	4.275	4.263	4.263	71,733	+0.03(+0.67%)
Apr 21, 2004	4.285	4.285	4.234	4.234	25,505	-0.03(-0.74%)
Apr 20, 2004	4.300	4.300	4.266	4.266	102,021	-0.03(-0.80%)
Apr 19, 2004	4.266	4.300	4.250	4.300	141,873	+0.07(+1.57%)
Apr 16, 2004	4.216	4.241	4.216	4.234	100,426	+0.03(+0.73%)
Apr 15, 2004	4.228	4.228	4.203	4.203	31,881	-0.03(-0.59%)
Apr 14, 2004	4.266	4.266	4.219	4.228	95,644	-0.03(-0.65%)
Apr 13, 2004	4.203	4.256	4.187	4.256	125,932	+0.07(+1.63%)
Apr 12, 2004	4.165	4.219	4.165	4.187	184,913	+0.04(+0.91%)
Apr 08, 2004	4.169	4.181	4.150	4.150	90,862	-0.01(-0.33%)
Apr 07, 2004	4.128	4.165	4.122	4.164	47,822	+0.04(+0.94%)
Apr 06, 2004	4.078	4.140	4.078	4.125	102,021	+0.05(+1.26%)
Apr 05, 2004	4.018	4.077	4.018	4.073	106,803	+0.06(+1.45%)
Apr 02, 2004	3.983	4.031	3.974	4.015	79,703	+0.03(+0.87%)

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.