Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.141	4.217	4.141	4.217	670,848	+0.08(+1.84%)
Jun 29, 2004	4.144	4.163	4.141	4.141	398,346	-0.00(-0.08%)
Jun 28, 2004	4.166	4.176	4.131	4.144	514,727	-0.01(-0.31%)
Jun 25, 2004	4.112	4.157	4.112	4.157	659,494	+0.05(+1.16%)
Jun 24, 2004	4.106	4.144	4.084	4.109	758,213	+0.01(+0.31%)
Jun 23, 2004	4.087	4.103	4.062	4.096	724,150	+0.01(+0.31%)
Jun 22, 2004	4.090	4.100	4.062	4.084	1,059,102	-0.01(-0.31%)
Jun 21, 2004	4.106	4.125	4.090	4.096	612,500	-0.01(-0.15%)
Jun 18, 2004	4.128	4.147	4.096	4.103	859,455	-0.01(-0.23%)
Jun 17, 2004	4.160	4.166	4.112	4.112	935,151	-0.03(-0.69%)
Jun 16, 2004	4.125	4.169	4.125	4.141	677,787	+0.02(+0.38%)
Jun 15, 2004	4.138	4.182	4.122	4.125	762,313	+0.02(+0.46%)
Jun 14, 2004	4.226	4.226	4.090	4.106	779,345	-0.11(-2.63%)
Jun 10, 2004	4.211	4.230	4.195	4.217	783,760	+0.02(+0.45%)
Jun 09, 2004	4.201	4.236	4.195	4.198	690,087	-0.00(-0.08%)
Jun 08, 2004	4.211	4.217	4.192	4.201	609,346	+0.01(+0.15%)
Jun 07, 2004	4.245	4.245	4.188	4.195	1,404,776	-0.02(-0.53%)
Jun 04, 2004	4.255	4.261	4.217	4.217	631,108	-0.04(-0.89%)
Jun 03, 2004	4.277	4.280	4.242	4.255	720,366	-0.02(-0.37%)
Jun 02, 2004	4.242	4.274	4.242	4.271	699,234	+0.02(+0.52%)
Jun 01, 2004	4.264	4.280	4.233	4.249	662,333	+0.00(+0.07%)
May 28, 2004	4.217	4.261	4.201	4.245	670,533	+0.06(+1.36%)
May 27, 2004	4.157	4.211	4.157	4.188	793,853	+0.03(+0.61%)
May 26, 2004	4.157	4.198	4.150	4.163	704,911	-0.00(-0.08%)
May 25, 2004	4.144	4.166	4.125	4.166	1,084,018	+0.02(+0.38%)
May 24, 2004	4.201	4.220	4.131	4.150	1,246,447	-0.10(-2.24%)
May 21, 2004	4.274	4.274	4.226	4.245	389,514	-0.00(-0.07%)
May 20, 2004	4.299	4.312	4.223	4.249	662,333	-0.02(-0.45%)
May 19, 2004	4.280	4.306	4.217	4.268	875,856	+0.04(+0.90%)
May 18, 2004	4.188	4.249	4.169	4.230	824,446	+0.06(+1.44%)
May 17, 2004	4.154	4.179	4.119	4.169	645,301	+0.02(+0.38%)
May 14, 2004	4.157	4.169	4.112	4.154	606,192	+0.03(+0.69%)
May 13, 2004	4.154	4.163	4.122	4.125	837,693	-0.01(-0.23%)
May 12, 2004	4.125	4.147	4.062	4.134	1,005,169	+0.01(+0.15%)
May 11, 2004	3.906	4.131	3.906	4.128	1,303,219	+0.22(+5.68%)
May 10, 2004	4.090	4.122	3.757	3.906	2,500,465	-0.18(-4.50%)
May 07, 2004	4.283	4.283	4.081	4.090	1,439,785	-0.19(-4.52%)
May 06, 2004	4.350	4.369	4.264	4.283	753,482	-0.09(-2.10%)
May 05, 2004	4.429	4.433	4.344	4.375	804,261	-0.03(-0.65%)
May 04, 2004	4.461	4.461	4.366	4.404	668,641	-0.03(-0.57%)
May 03, 2004	4.512	4.512	4.426	4.429	559,198	-0.03(-0.78%)
Apr 30, 2004	4.474	4.486	4.439	4.464	699,549	+0.02(+0.50%)
Apr 29, 2004	4.429	4.474	4.410	4.442	781,553	+0.03(+0.72%)
Apr 28, 2004	4.318	4.436	4.309	4.410	808,677	+0.10(+2.43%)
Apr 27, 2004	4.220	4.306	4.211	4.306	1,345,166	+0.08(+1.95%)
Apr 26, 2004	4.220	4.264	4.185	4.223	1,397,522	-0.03(-0.60%)
Apr 23, 2004	4.436	4.442	4.249	4.249	1,456,186	-0.17(-3.87%)
Apr 22, 2004	4.413	4.452	4.413	4.420	830,754	+0.01(+0.14%)
Apr 21, 2004	4.496	4.496	4.388	4.413	908,027	-0.08(-1.83%)
Apr 20, 2004	4.613	4.613	4.471	4.496	768,621	-0.09(-2.00%)
Apr 19, 2004	4.566	4.588	4.547	4.588	701,757	+0.05(+1.19%)
Apr 16, 2004	4.464	4.540	4.461	4.534	979,306	+0.09(+2.07%)
Apr 15, 2004	4.423	4.471	4.404	4.442	1,107,673	+0.05(+1.16%)
Apr 14, 2004	4.502	4.512	4.375	4.391	1,514,850	-0.12(-2.67%)
Apr 13, 2004	4.648	4.648	4.486	4.512	1,394,368	-0.20(-4.30%)
Apr 12, 2004	4.807	4.807	4.708	4.715	768,306	-0.05(-1.06%)
Apr 08, 2004	4.810	4.810	4.756	4.765	621,331	-0.03(-0.73%)
Apr 07, 2004	4.750	4.813	4.740	4.800	921,904	+0.06(+1.34%)
Apr 06, 2004	4.724	4.753	4.699	4.737	1,038,601	+0.02(+0.34%)
Apr 05, 2004	4.842	4.851	4.677	4.721	1,833,400	-0.12(-2.42%)
Apr 02, 2004	5.003	5.016	4.838	4.838	1,041,755	-0.15(-2.93%)

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.