Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2004	4.090	4.160	4.063	4.117	387,900	+0.01(+0.33%)
Apr 30, 2004	4.120	4.137	4.040	4.103	806,700	-0.02(-0.40%)
Apr 29, 2004	4.133	4.187	4.097	4.120	768,600	+0.00(+0.08%)
Apr 28, 2004	4.300	4.300	4.107	4.117	934,500	-0.18(-4.26%)
Apr 27, 2004	4.257	4.383	4.257	4.300	1,320,900	+0.08(+1.82%)
Apr 26, 2004	4.333	4.333	4.120	4.223	525,300	-0.11(-2.54%)
Apr 23, 2004	4.180	4.387	4.133	4.333	646,500	+0.15(+3.67%)
Apr 22, 2004	4.333	4.433	4.157	4.180	1,572,600	-0.47(-10.11%)
Apr 21, 2004	4.467	4.667	4.443	4.650	740,700	+0.32(+7.31%)
Apr 20, 2004	4.650	4.697	4.333	4.333	2,520,900	-0.33(-7.08%)
Apr 19, 2004	4.497	4.667	4.437	4.663	459,600	+0.17(+3.71%)
Apr 16, 2004	4.463	4.583	4.413	4.497	680,400	+0.06(+1.28%)
Apr 15, 2004	4.433	4.497	4.417	4.440	309,300	-0.00(-0.07%)
Apr 14, 2004	4.333	4.527	4.310	4.443	478,500	+0.00(+0.07%)
Apr 13, 2004	4.667	4.667	4.417	4.440	727,200	-0.22(-4.72%)
Apr 12, 2004	4.700	4.700	4.613	4.660	385,800	-0.02(-0.43%)
Apr 08, 2004	4.683	4.760	4.603	4.680	2,109,900	-0.07(-1.40%)
Apr 07, 2004	4.733	4.833	4.677	4.747	978,600	+0.06(+1.28%)
Apr 06, 2004	4.667	4.850	4.667	4.687	1,312,200	+0.10(+2.11%)
Apr 05, 2004	4.390	4.590	4.333	4.590	654,000	+0.20(+4.56%)
Apr 02, 2004	4.450	4.480	4.283	4.390	457,500	+0.00(+0.00%)
Apr 01, 2004	4.357	4.450	4.357	4.390	364,200	+0.02(+0.46%)
Mar 31, 2004	4.300	4.437	4.300	4.370	1,181,400	+0.07(+1.71%)
Mar 30, 2004	4.207	4.300	4.167	4.297	737,400	+0.04(+0.94%)
Mar 29, 2004	3.990	4.267	3.987	4.257	444,300	+0.30(+7.58%)
Mar 26, 2004	3.903	3.980	3.890	3.957	362,400	+0.02(+0.51%)
Mar 25, 2004	3.947	3.993	3.907	3.937	407,700	-0.03(-0.76%)
Mar 24, 2004	3.900	3.987	3.900	3.967	438,000	+0.08(+2.15%)
Mar 23, 2004	3.800	3.923	3.800	3.883	501,300	+0.05(+1.30%)
Mar 22, 2004	3.800	3.833	3.710	3.833	277,200	+0.03(+0.88%)
Mar 19, 2004	3.983	3.983	3.783	3.800	740,100	-0.16(-4.04%)
Mar 18, 2004	3.963	3.993	3.867	3.960	286,200	+0.03(+0.76%)
Mar 17, 2004	3.913	3.973	3.867	3.930	373,800	+0.05(+1.29%)
Mar 16, 2004	3.883	3.920	3.833	3.880	616,800	+0.03(+0.69%)
Mar 15, 2004	3.993	3.997	3.847	3.853	532,500	-0.11(-2.78%)
Mar 12, 2004	3.923	3.987	3.923	3.963	383,700	+0.07(+1.89%)
Mar 11, 2004	4.020	4.027	3.890	3.890	850,800	-0.16(-4.03%)
Mar 10, 2004	4.203	4.227	4.043	4.053	1,338,300	-0.17(-4.03%)
Mar 09, 2004	4.267	4.267	4.183	4.223	380,700	+0.00(+0.00%)
Mar 08, 2004	4.307	4.333	4.210	4.223	676,200	-0.05(-1.17%)
Mar 05, 2004	4.267	4.317	4.190	4.273	595,800	+0.02(+0.55%)
Mar 04, 2004	4.267	4.333	4.233	4.250	442,500	+0.00(+0.08%)
Mar 03, 2004	4.267	4.300	4.217	4.247	782,100	+0.01(+0.32%)
Mar 02, 2004	4.340	4.340	4.170	4.233	426,600	-0.09(-2.08%)

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.