Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.730	4.733	4.577	4.583	784,200	-0.15(-3.17%)
Jul 29, 2004	4.623	4.733	4.620	4.733	747,000	+0.13(+2.82%)
Jul 28, 2004	4.647	4.747	4.543	4.603	1,005,900	-0.04(-0.93%)
Jul 27, 2004	4.267	4.647	4.267	4.647	758,400	+0.38(+8.82%)
Jul 26, 2004	4.283	4.403	4.247	4.270	675,000	+0.02(+0.39%)
Jul 23, 2004	4.367	4.400	4.130	4.253	787,800	-0.11(-2.60%)
Jul 22, 2004	4.040	4.403	4.040	4.367	1,769,700	+0.39(+9.81%)
Jul 21, 2004	4.213	4.263	3.967	3.977	720,900	-0.20(-4.86%)
Jul 20, 2004	3.950	4.280	3.950	4.180	660,600	+0.30(+7.82%)
Jul 19, 2004	4.003	4.007	3.853	3.877	963,600	-0.14(-3.41%)
Jul 16, 2004	4.097	4.177	3.983	4.013	453,300	-0.05(-1.23%)
Jul 15, 2004	4.173	4.217	4.063	4.063	446,100	-0.11(-2.64%)
Jul 14, 2004	4.383	4.383	4.107	4.173	475,800	-0.21(-4.72%)
Jul 13, 2004	4.317	4.443	4.317	4.380	506,400	+0.13(+3.06%)
Jul 12, 2004	4.283	4.383	4.233	4.250	458,100	-0.05(-1.16%)
Jul 09, 2004	4.433	4.440	4.230	4.300	359,400	-0.11(-2.49%)
Jul 08, 2004	4.377	4.500	4.360	4.410	431,400	+0.03(+0.76%)
Jul 07, 2004	4.397	4.433	4.363	4.377	348,300	-0.02(-0.45%)
Jul 06, 2004	4.533	4.533	4.357	4.397	300,600	-0.15(-3.37%)
Jul 02, 2004	4.483	4.563	4.447	4.550	308,100	+0.05(+1.04%)
Jul 01, 2004	4.333	4.513	4.333	4.503	593,700	+0.17(+3.92%)
Jun 30, 2004	4.417	4.483	4.327	4.333	615,000	-0.07(-1.52%)
Jun 29, 2004	4.670	4.670	4.400	4.400	729,000	-0.27(-5.71%)
Jun 28, 2004	4.667	4.677	4.617	4.667	467,700	+0.00(+0.00%)
Jun 25, 2004	4.620	4.667	4.473	4.667	713,700	+0.06(+1.38%)
Jun 24, 2004	4.520	4.664	4.520	4.603	615,300	+0.10(+2.22%)
Jun 23, 2004	4.493	4.517	4.450	4.503	1,344,000	+0.03(+0.75%)
Jun 22, 2004	4.317	4.497	4.310	4.470	1,368,600	+0.12(+2.76%)
Jun 21, 2004	4.413	4.443	4.327	4.350	819,000	-0.10(-2.17%)
Jun 18, 2004	4.450	4.473	4.433	4.447	495,900	+0.11(+2.46%)
Jun 17, 2004	4.293	4.363	4.250	4.340	195,900	+0.07(+1.64%)
Jun 16, 2004	4.207	4.293	4.173	4.270	150,600	+0.07(+1.75%)
Jun 15, 2004	4.067	4.277	4.067	4.197	348,300	+0.15(+3.71%)
Jun 14, 2004	4.093	4.133	3.983	4.047	244,500	-0.05(-1.14%)
Jun 10, 2004	4.070	4.247	4.050	4.093	420,600	+0.02(+0.41%)
Jun 09, 2004	4.207	4.210	4.033	4.077	346,800	-0.16(-3.85%)
Jun 08, 2004	4.083	4.263	4.000	4.240	351,300	+0.16(+4.01%)
Jun 07, 2004	4.060	4.133	4.040	4.077	237,300	+0.05(+1.24%)
Jun 04, 2004	3.953	4.033	3.920	4.027	555,000	+0.10(+2.55%)
Jun 03, 2004	3.880	4.000	3.867	3.927	548,400	+0.05(+1.20%)
Jun 02, 2004	3.817	3.917	3.793	3.880	381,900	+0.09(+2.37%)
Jun 01, 2004	3.800	3.833	3.690	3.790	326,700	-0.04(-1.13%)
May 28, 2004	3.787	3.837	3.660	3.833	389,700	+0.05(+1.23%)
May 27, 2004	3.833	3.833	3.700	3.787	554,400	-0.05(-1.22%)
May 26, 2004	3.647	3.833	3.647	3.833	435,000	+0.20(+5.41%)
May 25, 2004	3.663	3.667	3.633	3.637	462,600	-0.02(-0.46%)
May 24, 2004	3.560	3.700	3.560	3.653	393,600	+0.16(+4.58%)
May 21, 2004	3.550	3.583	3.490	3.493	272,100	-0.07(-1.87%)
May 20, 2004	3.603	3.627	3.557	3.560	282,900	-0.03(-0.93%)
May 19, 2004	3.583	3.667	3.557	3.593	650,100	+0.06(+1.70%)
May 18, 2004	3.553	3.593	3.513	3.533	132,600	-0.02(-0.56%)
May 17, 2004	3.633	3.633	3.390	3.553	333,600	-0.11(-2.91%)
May 14, 2004	3.663	3.683	3.617	3.660	355,200	-0.00(-0.09%)
May 13, 2004	3.867	3.870	3.613	3.663	398,400	-0.24(-6.07%)
May 12, 2004	3.833	3.917	3.607	3.900	396,900	+0.07(+1.74%)
May 11, 2004	3.780	3.917	3.780	3.833	303,600	+0.06(+1.50%)
May 10, 2004	3.800	3.873	3.670	3.777	475,200	-0.15(-3.90%)
May 07, 2004	4.100	4.103	3.863	3.930	1,140,900	-0.20(-4.77%)
May 06, 2004	4.117	4.143	4.067	4.127	412,200	-0.01(-0.16%)
May 05, 2004	4.150	4.170	4.117	4.133	406,500	-0.03(-0.64%)
May 04, 2004	4.083	4.197	4.073	4.160	405,900	+0.04(+1.05%)

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.