Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.992	5.015	4.952	4.982	246,216	-0.01(-0.13%)
Jul 29, 2004	4.978	5.012	4.968	4.989	332,362	+0.02(+0.40%)
Jul 28, 2004	4.978	4.985	4.932	4.968	294,207	-0.01(-0.20%)
Jul 27, 2004	4.885	4.982	4.885	4.978	551,155	+0.09(+1.85%)
Jul 26, 2004	4.935	4.945	4.834	4.888	355,314	-0.01(-0.27%)
Jul 23, 2004	4.958	4.965	4.874	4.901	333,554	-0.05(-1.08%)
Jul 22, 2004	4.975	4.982	4.938	4.955	254,562	-0.02(-0.34%)
Jul 21, 2004	4.982	4.985	4.932	4.972	298,082	+0.00(+0.00%)
Jul 20, 2004	4.965	4.992	4.948	4.972	314,179	+0.01(+0.14%)
Jul 19, 2004	4.989	4.995	4.958	4.965	220,581	-0.04(-0.74%)
Jul 16, 2004	4.995	5.022	4.948	5.002	338,622	+0.01(+0.27%)
Jul 15, 2004	4.985	4.992	4.962	4.989	183,619	+0.02(+0.40%)
Jul 14, 2004	4.989	4.995	4.965	4.968	309,410	-0.02(-0.40%)
Jul 13, 2004	4.982	4.995	4.958	4.989	298,679	+0.00(+0.00%)
Jul 12, 2004	5.022	5.022	4.952	4.989	248,601	-0.01(-0.27%)
Jul 09, 2004	5.019	5.025	4.962	5.002	156,493	-0.01(-0.13%)
Jul 08, 2004	5.029	5.029	4.975	5.009	294,207	-0.01(-0.13%)
Jul 07, 2004	4.972	5.022	4.965	5.015	488,259	+0.02(+0.34%)
Jul 06, 2004	5.015	5.029	4.938	4.999	154,108	-0.03(-0.60%)
Jul 02, 2004	4.965	5.029	4.965	5.029	222,667	+0.05(+1.08%)
Jul 01, 2004	5.015	5.025	4.955	4.975	229,523	-0.03(-0.67%)
Jun 30, 2004	4.978	5.012	4.945	5.009	234,591	+0.06(+1.29%)
Jun 29, 2004	4.965	5.002	4.881	4.945	343,391	+0.00(+0.00%)
Jun 28, 2004	4.942	4.945	4.898	4.945	314,179	+0.02(+0.48%)
Jun 25, 2004	4.999	5.012	4.918	4.921	456,961	-0.08(-1.54%)
Jun 24, 2004	4.978	4.999	4.958	4.999	272,745	+0.03(+0.68%)
Jun 23, 2004	4.982	4.982	4.925	4.965	189,580	+0.01(+0.27%)
Jun 22, 2004	4.982	5.002	4.935	4.952	214,321	-0.06(-1.20%)
Jun 21, 2004	5.002	5.025	4.972	5.012	279,601	+0.01(+0.20%)
Jun 18, 2004	4.978	5.002	4.952	5.002	230,716	+0.04(+0.88%)
Jun 17, 2004	4.982	4.989	4.915	4.958	134,137	-0.01(-0.14%)
Jun 16, 2004	5.015	5.015	4.921	4.965	270,361	-0.04(-0.80%)
Jun 15, 2004	5.002	5.032	4.982	5.005	361,574	-0.01(-0.13%)
Jun 14, 2004	5.015	5.032	4.962	5.012	349,949	-0.02(-0.40%)
Jun 10, 2004	4.999	5.032	4.985	5.032	400,325	+0.03(+0.67%)
Jun 09, 2004	4.982	5.002	4.972	4.999	270,361	+0.03(+0.54%)
Jun 08, 2004	4.942	4.982	4.942	4.972	403,604	+0.03(+0.61%)
Jun 07, 2004	4.982	5.015	4.915	4.942	359,786	-0.04(-0.74%)
Jun 04, 2004	4.942	4.978	4.925	4.978	620,608	+0.02(+0.41%)
Jun 03, 2004	4.978	4.989	4.958	4.958	304,938	-0.02(-0.34%)
Jun 02, 2004	4.945	4.995	4.928	4.975	228,331	-0.00(-0.07%)
Jun 01, 2004	5.012	5.012	4.972	4.978	359,786	-0.03(-0.60%)
May 28, 2004	5.029	5.029	4.982	5.009	205,975	-0.01(-0.27%)
May 27, 2004	4.992	5.029	4.952	5.022	245,620	+0.03(+0.60%)
May 26, 2004	4.992	5.025	4.952	4.992	376,776	+0.02(+0.40%)
May 25, 2004	4.898	4.999	4.881	4.972	450,105	+0.10(+2.14%)
May 24, 2004	4.982	4.982	4.730	4.868	596,464	-0.11(-2.22%)
May 21, 2004	4.982	4.999	4.932	4.978	314,775	+0.00(+0.07%)
May 20, 2004	4.982	5.005	4.965	4.975	360,978	+0.01(+0.13%)
May 19, 2004	4.982	5.012	4.958	4.968	487,365	-0.03(-0.54%)
May 18, 2004	4.955	5.012	4.921	4.995	408,373	+0.04(+0.81%)
May 17, 2004	4.985	5.009	4.888	4.955	518,366	-0.03(-0.54%)
May 14, 2004	4.932	4.982	4.918	4.982	500,779	+0.04(+0.81%)
May 13, 2004	4.925	4.945	4.864	4.942	482,596	+0.01(+0.20%)
May 12, 2004	4.965	4.978	4.905	4.932	944,624	-0.01(-0.20%)
May 11, 2004	4.864	4.965	4.831	4.942	598,252	+0.06(+1.24%)
May 10, 2004	4.965	4.978	4.764	4.881	731,495	-0.10(-2.09%)
May 07, 2004	5.025	5.025	4.982	4.985	482,000	-0.04(-0.80%)
May 06, 2004	5.032	5.032	5.015	5.025	424,470	+0.01(+0.13%)
May 05, 2004	5.039	5.049	5.015	5.019	424,768	-0.02(-0.40%)
May 04, 2004	5.029	5.056	5.015	5.039	341,603	+0.01(+0.20%)

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.