Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.510	2.560	2.430	2.500	142,700	-0.04(-1.57%)
May 27, 2004	2.630	2.630	2.475	2.540	108,200	+0.04(+1.60%)
May 26, 2004	2.540	2.600	2.440	2.500	218,900	-0.04(-1.57%)
May 25, 2004	2.400	2.540	2.345	2.540	289,700	+0.13(+5.39%)
May 24, 2004	2.580	2.580	2.320	2.410	275,500	-0.10(-3.98%)
May 21, 2004	2.410	2.510	2.300	2.510	278,500	+0.09(+3.72%)
May 20, 2004	2.990	3.000	2.300	2.420	749,700	-0.19(-7.28%)
May 19, 2004	2.740	2.770	2.580	2.610	300,500	+0.00(+0.00%)
May 18, 2004	2.830	2.830	2.610	2.610	205,300	-0.02(-0.76%)
May 17, 2004	2.690	2.740	2.600	2.630	280,800	-0.12(-4.36%)
May 14, 2004	2.770	2.900	2.730	2.750	129,600	-0.07(-2.48%)
May 13, 2004	3.090	3.100	2.810	2.820	185,200	-0.08(-2.76%)
May 12, 2004	2.850	2.910	2.700	2.900	262,200	+0.01(+0.35%)
May 11, 2004	2.911	3.020	2.850	2.890	177,500	+0.01(+0.35%)
May 10, 2004	3.020	3.100	2.850	2.880	352,800	-0.19(-6.19%)
May 07, 2004	3.000	3.190	3.000	3.070	144,700	-0.08(-2.57%)
May 06, 2004	3.140	3.300	3.000	3.151	301,400	-0.16(-4.80%)
May 05, 2004	3.050	3.490	3.000	3.310	1,215,000	+0.41(+14.14%)
May 04, 2004	2.940	2.980	2.850	2.900	149,900	+0.00(+0.00%)
May 03, 2004	2.900	3.000	2.850	2.900	192,600	-0.15(-4.92%)
Apr 30, 2004	3.060	3.078	2.900	3.050	253,700	+0.03(+0.99%)
Apr 29, 2004	3.140	3.400	3.000	3.020	462,200	-0.05(-1.63%)
Apr 28, 2004	3.210	3.290	3.070	3.070	213,500	-0.33(-9.71%)
Apr 27, 2004	3.320	3.400	3.110	3.400	332,900	+0.09(+2.72%)
Apr 26, 2004	3.100	3.400	3.050	3.310	365,200	+0.16(+5.08%)
Apr 23, 2004	3.085	3.160	3.040	3.150	243,300	+0.09(+2.94%)
Apr 22, 2004	3.050	3.170	2.950	3.060	273,000	+0.05(+1.66%)
Apr 21, 2004	3.000	3.050	2.930	3.010	144,900	+0.06(+2.03%)
Apr 20, 2004	3.170	3.190	2.950	2.950	167,800	-0.19(-6.05%)
Apr 19, 2004	2.920	3.140	2.920	3.140	136,100	+0.15(+5.02%)
Apr 16, 2004	2.970	3.010	2.900	2.990	122,300	+0.06(+2.05%)
Apr 15, 2004	3.070	3.080	2.910	2.930	144,400	-0.07(-2.33%)
Apr 14, 2004	2.920	3.120	2.920	3.000	256,400	-0.05(-1.64%)
Apr 13, 2004	3.290	3.290	3.020	3.050	186,800	-0.15(-4.69%)
Apr 12, 2004	3.300	3.500	3.160	3.200	291,600	-0.20(-5.88%)
Apr 08, 2004	3.380	3.520	3.280	3.400	740,800	-0.04(-1.16%)
Apr 07, 2004	3.200	3.460	3.200	3.440	355,800	+0.10(+2.99%)
Apr 06, 2004	3.360	3.440	3.250	3.340	422,600	-0.01(-0.30%)
Apr 05, 2004	3.050	3.400	3.050	3.350	794,600	+0.23(+7.37%)
Apr 02, 2004	2.840	3.130	2.840	3.120	498,900	+0.07(+2.30%)
Apr 01, 2004	2.950	3.060	2.900	3.050	237,400	+0.02(+0.66%)
Mar 31, 2004	3.080	3.130	2.990	3.030	147,600	+0.02(+0.66%)
Mar 30, 2004	3.070	3.130	2.950	3.010	401,200	-0.02(-0.66%)
Mar 29, 2004	2.780	3.100	2.780	3.030	329,500	+0.18(+6.32%)
Mar 26, 2004	2.860	2.970	2.820	2.850	120,500	-0.13(-4.36%)
Mar 25, 2004	2.735	2.980	2.700	2.980	177,000	+0.24(+8.76%)
Mar 24, 2004	2.760	2.850	2.690	2.740	138,200	-0.04(-1.44%)
Mar 23, 2004	2.750	2.870	2.750	2.780	160,500	-0.03(-1.07%)
Mar 22, 2004	2.800	2.870	2.710	2.810	238,000	-0.05(-1.75%)
Mar 19, 2004	2.970	3.000	2.850	2.860	137,500	-0.04(-1.38%)
Mar 18, 2004	2.870	2.980	2.830	2.900	144,200	-0.02(-0.68%)
Mar 17, 2004	2.860	2.980	2.830	2.920	229,200	-0.02(-0.68%)
Mar 16, 2004	2.970	3.120	2.760	2.940	268,200	-0.05(-1.67%)
Mar 15, 2004	3.190	3.190	2.960	2.990	253,300	-0.19(-5.97%)
Mar 12, 2004	3.200	3.200	3.050	3.180	265,200	+0.10(+3.25%)
Mar 11, 2004	3.110	3.290	3.080	3.080	621,200	-0.02(-0.65%)
Mar 10, 2004	3.290	3.320	3.070	3.100	553,600	-0.18(-5.49%)
Mar 09, 2004	3.170	3.380	3.110	3.280	1,648,100	+0.24(+7.89%)
Mar 08, 2004	2.800	3.080	2.800	3.040	297,000	+0.19(+6.67%)
Mar 05, 2004	2.940	2.940	2.850	2.850	125,400	-0.09(-2.96%)
Mar 04, 2004	2.780	2.950	2.760	2.937	251,300	+0.16(+5.65%)
Mar 03, 2004	2.700	2.860	2.690	2.780	156,500	+0.04(+1.46%)
Mar 02, 2004	2.810	2.890	2.740	2.740	283,900	-0.09(-3.18%)

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.