Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	3.176	3.230	3.173	3.224	8,979,537	+0.04(+1.24%)
Jun 29, 2004	3.176	3.206	3.154	3.184	8,170,895	+0.01(+0.28%)
Jun 28, 2004	3.244	3.248	3.132	3.176	10,990,413	-0.09(-2.68%)
Jun 25, 2004	3.191	3.263	3.184	3.263	14,333,197	+0.05(+1.71%)
Jun 24, 2004	3.252	3.296	3.187	3.208	12,924,580	-0.04(-1.35%)
Jun 23, 2004	3.167	3.254	3.152	3.252	12,788,969	+0.09(+2.70%)
Jun 22, 2004	3.101	3.167	3.099	3.167	8,381,388	+0.05(+1.54%)
Jun 21, 2004	3.092	3.143	3.077	3.119	11,326,016	-0.03(-1.04%)
Jun 18, 2004	3.191	3.202	3.112	3.152	11,361,631	-0.03(-0.83%)
Jun 17, 2004	3.173	3.204	3.165	3.178	10,848,866	+0.02(+0.76%)
Jun 16, 2004	3.110	3.176	3.088	3.154	20,169,486	+0.10(+3.37%)
Jun 15, 2004	2.994	3.066	2.992	3.051	19,093,274	+0.09(+2.88%)
Jun 14, 2004	2.968	2.985	2.928	2.965	9,532,482	+0.02(+0.52%)
Jun 10, 2004	2.873	2.950	2.869	2.950	6,414,346	+0.09(+3.14%)
Jun 09, 2004	2.902	2.902	2.858	2.860	5,407,995	-0.05(-1.58%)
Jun 08, 2004	2.941	2.943	2.895	2.906	6,957,703	-0.02(-0.75%)
Jun 07, 2004	2.897	2.930	2.869	2.928	7,744,885	+0.05(+1.83%)
Jun 04, 2004	2.913	2.913	2.854	2.876	7,476,859	-0.02(-0.53%)
Jun 03, 2004	2.935	2.961	2.880	2.891	7,654,934	-0.04(-1.27%)
Jun 02, 2004	2.985	2.989	2.928	2.928	4,941,348	-0.04(-1.18%)
Jun 01, 2004	2.891	2.972	2.891	2.963	7,227,555	+0.07(+2.50%)
May 28, 2004	2.904	2.928	2.873	2.891	7,993,733	-0.01(-0.45%)
May 27, 2004	2.976	2.996	2.895	2.904	10,348,430	-0.06(-2.07%)
May 26, 2004	3.033	3.046	2.965	2.965	5,826,699	-0.07(-2.24%)
May 25, 2004	2.974	3.040	2.963	3.033	8,498,735	+0.08(+2.59%)
May 24, 2004	2.924	2.979	2.924	2.957	7,046,284	+0.05(+1.73%)
May 21, 2004	2.933	2.946	2.900	2.906	7,805,156	-0.02(-0.60%)
May 20, 2004	2.891	2.935	2.889	2.924	12,909,055	+0.03(+1.14%)
May 19, 2004	2.935	2.961	2.873	2.891	7,564,984	-0.03(-1.12%)
May 18, 2004	2.974	2.981	2.902	2.924	8,579,097	-0.05(-1.69%)
May 17, 2004	2.946	2.998	2.924	2.974	9,161,722	+0.01(+0.44%)
May 14, 2004	2.891	2.979	2.889	2.961	10,561,664	+0.07(+2.50%)
May 13, 2004	2.911	2.919	2.871	2.889	11,077,624	-0.02(-0.75%)
May 12, 2004	2.906	2.974	2.871	2.911	13,186,669	+0.03(+0.91%)
May 11, 2004	2.823	2.939	2.821	2.884	13,471,589	+0.06(+2.17%)
May 10, 2004	2.957	2.957	2.777	2.823	19,874,520	-0.15(-5.15%)
May 07, 2004	3.020	3.031	2.933	2.976	6,614,795	-0.05(-1.52%)
May 06, 2004	3.066	3.066	3.000	3.022	8,576,814	-0.04(-1.36%)
May 05, 2004	3.068	3.090	3.000	3.064	10,761,655	-0.02(-0.50%)
May 04, 2004	3.088	3.132	3.055	3.079	10,713,712	+0.00(+0.00%)
May 03, 2004	3.033	3.092	3.016	3.079	9,742,976	+0.07(+2.25%)
Apr 30, 2004	3.020	3.057	3.003	3.011	7,149,932	-0.00(-0.15%)
Apr 29, 2004	3.110	3.110	2.946	3.016	12,302,231	-0.09(-3.03%)
Apr 28, 2004	3.154	3.160	3.084	3.110	11,647,464	-0.03(-0.98%)
Apr 27, 2004	3.044	3.143	3.044	3.141	18,612,016	+0.10(+3.17%)
Apr 26, 2004	3.086	3.114	3.025	3.044	7,904,696	-0.04(-1.35%)
Apr 23, 2004	3.088	3.092	3.055	3.086	5,429,912	-0.01(-0.35%)
Apr 22, 2004	3.038	3.097	3.025	3.097	6,625,297	+0.06(+2.09%)
Apr 21, 2004	3.035	3.044	2.957	3.033	8,067,246	-0.01(-0.36%)
Apr 20, 2004	3.099	3.106	3.033	3.044	10,237,476	-0.04(-1.42%)
Apr 19, 2004	3.095	3.121	3.022	3.088	12,856,546	+0.02(+0.71%)
Apr 16, 2004	3.011	3.099	3.007	3.066	17,386,952	+0.06(+1.89%)
Apr 15, 2004	2.965	3.020	2.963	3.009	10,847,040	+0.09(+3.08%)
Apr 14, 2004	2.979	2.983	2.902	2.919	13,088,043	-0.07(-2.27%)
Apr 13, 2004	3.066	3.077	2.970	2.987	11,226,933	-0.07(-2.22%)
Apr 12, 2004	3.029	3.086	2.998	3.055	15,995,686	+0.05(+1.60%)
Apr 08, 2004	2.976	3.011	2.974	3.007	13,351,959	+0.06(+1.93%)
Apr 07, 2004	2.935	2.957	2.908	2.950	8,878,172	+0.02(+0.52%)
Apr 06, 2004	2.948	2.952	2.922	2.935	7,184,178	-0.01(-0.45%)
Apr 05, 2004	2.939	2.979	2.922	2.948	9,312,400	+0.01(+0.30%)
Apr 02, 2004	2.924	2.946	2.904	2.939	7,839,402	+0.02(+0.52%)

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.