Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.967	1.975	1.967	1.975	6,241	-0.03(-1.36%)
May 27, 2004	2.002	2.002	2.002	2.002	5,507	+0.03(+1.38%)
May 26, 2004	2.002	2.002	1.967	1.975	16,153	-0.01(-0.68%)
May 25, 2004	1.956	2.070	1.950	1.988	283,428	+0.05(+2.53%)
May 24, 2004	1.934	1.961	1.934	1.939	12,115	+0.01(+0.28%)
May 21, 2004	1.948	1.948	1.934	1.934	8,444	-0.01(-0.70%)
May 20, 2004	1.948	1.948	1.948	1.948	1,101	-0.01(-0.69%)
May 19, 2004	1.975	2.016	1.948	1.961	93,619	+0.00(+0.00%)
May 18, 2004	1.972	1.972	1.948	1.961	26,800	+0.03(+1.41%)
May 17, 2004	1.934	1.980	1.934	1.934	4,038	-0.04(-2.07%)
May 14, 2004	1.975	1.980	1.975	1.975	7,342	-0.08(-4.10%)
May 13, 2004	2.059	2.059	2.059	2.059	0	+0.00(+0.00%)
May 12, 2004	1.988	2.059	1.934	2.059	23,863	+0.07(+3.56%)
May 11, 2004	1.988	1.988	1.988	1.988	734	-0.08(-3.95%)
May 10, 2004	2.084	2.084	2.016	2.070	88,846	-0.02(-0.91%)
May 07, 2004	2.084	2.097	2.084	2.089	21,661	-0.01(-0.39%)
May 06, 2004	2.097	2.152	2.097	2.097	22,028	+0.00(+0.00%)
May 05, 2004	2.097	2.111	2.043	2.097	43,322	-0.01(-0.65%)
May 04, 2004	2.116	2.165	2.111	2.111	64,983	+0.00(+0.00%)
May 03, 2004	2.138	2.179	2.029	2.111	73,427	+0.07(+3.33%)
Apr 30, 2004	2.043	2.043	2.043	2.043	0	+0.00(+0.00%)
Apr 29, 2004	2.043	2.111	2.043	2.043	37,814	+0.00(+0.00%)
Apr 28, 2004	2.111	2.179	2.043	2.043	21,293	-0.12(-5.66%)
Apr 27, 2004	2.179	2.179	2.165	2.165	41,119	+0.00(+0.00%)
Apr 26, 2004	2.165	2.165	2.138	2.165	35,612	+0.02(+0.80%)
Apr 23, 2004	2.138	2.247	2.138	2.148	62,413	+0.04(+1.77%)
Apr 22, 2004	2.111	2.111	2.111	2.111	2,202	+0.00(+0.00%)
Apr 21, 2004	2.056	2.138	2.056	2.111	20,926	+0.05(+2.65%)
Apr 20, 2004	2.056	2.056	2.056	2.056	0	+0.00(+0.00%)
Apr 19, 2004	2.056	2.152	2.043	2.056	125,193	-0.04(-1.95%)
Apr 16, 2004	2.152	2.152	2.097	2.097	12,482	+0.03(+1.32%)
Apr 15, 2004	2.193	2.193	2.070	2.070	24,230	-0.15(-6.75%)
Apr 14, 2004	2.247	2.247	2.182	2.220	81,871	-0.04(-1.81%)
Apr 13, 2004	2.288	2.302	2.261	2.261	103,532	-0.04(-1.78%)
Apr 12, 2004	2.315	2.315	2.302	2.302	47,360	-0.03(-1.17%)
Apr 08, 2004	2.315	2.329	2.315	2.329	61,311	+0.01(+0.59%)
Apr 07, 2004	2.329	2.329	2.315	2.315	178,427	-0.04(-1.73%)
Apr 06, 2004	2.351	2.356	2.351	2.356	12,849	+0.03(+1.17%)
Apr 05, 2004	2.397	2.397	2.329	2.329	19,825	-0.00(-0.12%)
Apr 02, 2004	2.332	2.332	2.332	2.332	0	+0.00(+0.00%)
Apr 01, 2004	2.332	2.342	2.332	2.332	11,381	-0.01(-0.47%)
Mar 31, 2004	2.332	2.391	2.332	2.342	4,038	+0.00(+0.00%)
Mar 30, 2004	2.370	2.405	2.342	2.342	8,076	-0.03(-1.15%)
Mar 29, 2004	2.345	2.370	2.332	2.370	8,444	+0.04(+1.64%)
Mar 26, 2004	2.329	2.375	2.329	2.332	16,888	-0.01(-0.47%)
Mar 25, 2004	2.345	2.356	2.329	2.342	40,017	-0.08(-3.26%)
Mar 24, 2004	2.421	2.421	2.421	2.421	1,101	+0.01(+0.45%)
Mar 23, 2004	2.408	2.411	2.394	2.411	13,951	+0.08(+3.39%)
Mar 22, 2004	2.332	2.332	2.332	2.332	4,772	+0.00(+0.12%)
Mar 19, 2004	2.383	2.397	2.329	2.329	35,245	-0.05(-2.29%)
Mar 18, 2004	2.383	2.397	2.383	2.383	44,790	-0.04(-1.69%)
Mar 17, 2004	2.438	2.465	2.424	2.424	45,524	-0.01(-0.56%)
Mar 16, 2004	2.438	2.465	2.438	2.438	5,874	-0.01(-0.56%)
Mar 15, 2004	2.451	2.451	2.451	2.451	24,598	+0.00(+0.00%)
Mar 12, 2004	2.451	2.465	2.451	2.451	30,839	-0.01(-0.33%)
Mar 11, 2004	2.465	2.465	2.451	2.460	107,203	-0.01(-0.22%)
Mar 10, 2004	2.465	2.468	2.465	2.465	9,545	+0.00(+0.00%)
Mar 09, 2004	2.465	2.465	2.465	2.465	9,178	+0.00(+0.00%)
Mar 08, 2004	2.533	2.533	2.465	2.465	101,696	-0.03(-1.09%)
Mar 05, 2004	2.457	2.533	2.457	2.492	22,762	+0.04(+1.44%)
Mar 04, 2004	2.462	2.487	2.451	2.457	76,364	+0.01(+0.22%)
Mar 03, 2004	2.462	2.462	2.438	2.451	14,685	+0.01(+0.56%)
Mar 02, 2004	2.435	2.438	2.424	2.438	50,297	+0.01(+0.56%)

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.