Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.406	4.409	4.387	4.394	367,026	+0.00(+0.07%)
Jul 29, 2004	4.365	4.403	4.362	4.391	395,283	+0.04(+1.01%)
Jul 28, 2004	4.293	4.346	4.284	4.346	502,280	+0.06(+1.32%)
Jul 27, 2004	4.328	4.346	4.274	4.290	601,657	-0.02(-0.51%)
Jul 26, 2004	4.343	4.362	4.299	4.312	374,646	-0.04(-1.01%)
Jul 23, 2004	4.362	4.394	4.356	4.356	355,279	-0.03(-0.57%)
Jul 22, 2004	4.391	4.403	4.362	4.381	454,338	+0.02(+0.36%)
Jul 21, 2004	4.369	4.403	4.362	4.365	582,289	-0.02(-0.36%)
Jul 20, 2004	4.365	4.394	4.362	4.381	554,667	+0.00(+0.07%)
Jul 19, 2004	4.384	4.387	4.362	4.378	509,582	+0.01(+0.14%)
Jul 16, 2004	4.375	4.391	4.362	4.372	430,843	-0.00(-0.07%)
Jul 15, 2004	4.324	4.375	4.302	4.375	707,383	+0.07(+1.54%)
Jul 14, 2004	4.324	4.337	4.306	4.309	410,206	-0.03(-0.65%)
Jul 13, 2004	4.337	4.340	4.315	4.337	633,089	-0.00(-0.07%)
Jul 12, 2004	4.315	4.340	4.299	4.340	672,776	+0.03(+0.66%)
Jul 09, 2004	4.299	4.321	4.293	4.312	646,741	-0.00(-0.07%)
Jul 08, 2004	4.312	4.315	4.293	4.315	542,602	+0.02(+0.37%)
Jul 07, 2004	4.299	4.324	4.293	4.299	592,132	-0.00(-0.07%)
Jul 06, 2004	4.315	4.315	4.284	4.302	509,265	+0.02(+0.44%)
Jul 02, 2004	4.246	4.287	4.246	4.284	603,244	+0.03(+0.82%)
Jul 01, 2004	4.214	4.252	4.189	4.249	803,585	+0.06(+1.43%)
Jun 30, 2004	4.113	4.189	4.113	4.189	675,316	+0.08(+1.84%)
Jun 29, 2004	4.117	4.135	4.113	4.113	400,998	-0.00(-0.08%)
Jun 28, 2004	4.139	4.148	4.104	4.117	518,155	-0.01(-0.31%)
Jun 25, 2004	4.085	4.129	4.085	4.129	663,886	+0.05(+1.16%)
Jun 24, 2004	4.079	4.117	4.057	4.082	763,263	+0.01(+0.31%)
Jun 23, 2004	4.060	4.076	4.035	4.069	728,973	+0.01(+0.31%)
Jun 22, 2004	4.063	4.072	4.035	4.057	1,066,155	-0.01(-0.31%)
Jun 21, 2004	4.079	4.098	4.063	4.069	616,579	-0.01(-0.15%)
Jun 18, 2004	4.101	4.120	4.069	4.076	865,179	-0.01(-0.23%)
Jun 17, 2004	4.132	4.139	4.085	4.085	941,378	-0.03(-0.69%)
Jun 16, 2004	4.098	4.142	4.098	4.113	682,301	+0.02(+0.38%)
Jun 15, 2004	4.110	4.154	4.095	4.098	767,390	+0.02(+0.46%)
Jun 14, 2004	4.198	4.198	4.063	4.079	784,535	-0.11(-2.63%)
Jun 10, 2004	4.183	4.202	4.167	4.189	788,980	+0.02(+0.45%)
Jun 09, 2004	4.173	4.208	4.167	4.170	694,683	-0.00(-0.08%)
Jun 08, 2004	4.183	4.189	4.164	4.173	613,404	+0.01(+0.15%)
Jun 07, 2004	4.217	4.217	4.161	4.167	1,414,132	-0.02(-0.53%)
Jun 04, 2004	4.227	4.233	4.189	4.189	635,311	-0.04(-0.89%)
Jun 03, 2004	4.249	4.252	4.214	4.227	725,163	-0.02(-0.37%)
Jun 02, 2004	4.214	4.246	4.214	4.243	703,891	+0.02(+0.52%)
Jun 01, 2004	4.236	4.252	4.205	4.221	666,743	+0.00(+0.07%)
May 28, 2004	4.189	4.233	4.173	4.217	674,998	+0.06(+1.36%)
May 27, 2004	4.129	4.183	4.129	4.161	799,140	+0.03(+0.61%)
May 26, 2004	4.129	4.170	4.123	4.135	709,606	-0.00(-0.08%)
May 25, 2004	4.117	4.139	4.098	4.139	1,091,237	+0.02(+0.38%)
May 24, 2004	4.173	4.192	4.104	4.123	1,254,748	-0.09(-2.24%)
May 21, 2004	4.246	4.246	4.198	4.217	392,108	-0.00(-0.07%)
May 20, 2004	4.271	4.284	4.195	4.221	666,743	-0.02(-0.45%)
May 19, 2004	4.252	4.277	4.189	4.239	881,689	+0.04(+0.90%)
May 18, 2004	4.161	4.221	4.142	4.202	829,937	+0.06(+1.44%)
May 17, 2004	4.126	4.151	4.091	4.142	649,599	+0.02(+0.38%)
May 14, 2004	4.129	4.142	4.085	4.126	610,229	+0.03(+0.69%)
May 13, 2004	4.126	4.135	4.095	4.098	843,272	-0.01(-0.23%)
May 12, 2004	4.098	4.120	4.035	4.107	1,011,863	+0.01(+0.15%)
May 11, 2004	3.880	4.104	3.880	4.101	1,311,898	+0.22(+5.68%)
May 10, 2004	4.063	4.095	3.732	3.880	2,517,117	-0.18(-4.50%)
May 07, 2004	4.255	4.255	4.054	4.063	1,449,374	-0.19(-4.52%)
May 06, 2004	4.321	4.340	4.236	4.255	758,500	-0.09(-2.10%)
May 05, 2004	4.400	4.403	4.315	4.346	809,617	-0.03(-0.65%)
May 04, 2004	4.432	4.432	4.337	4.375	673,093	-0.03(-0.57%)

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.