Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.572	2.662	2.357	2.662	2,231	+0.06(+2.41%)
May 27, 2004	2.411	2.608	2.411	2.599	5,021	-0.07(-2.65%)
May 26, 2004	2.509	2.670	2.402	2.670	2,454	+0.13(+5.27%)
May 25, 2004	2.483	2.671	2.384	2.536	5,690	+0.12(+4.81%)
May 24, 2004	2.429	2.590	2.420	2.420	2,343	-0.06(-2.53%)
May 21, 2004	2.635	2.644	2.393	2.482	16,180	-0.19(-7.05%)
May 20, 2004	2.375	2.733	2.375	2.671	11,381	+0.26(+10.78%)
May 19, 2004	2.581	2.581	2.402	2.411	2,120	-0.09(-3.58%)
May 18, 2004	2.420	2.500	2.339	2.500	3,682	+0.03(+1.09%)
May 17, 2004	2.402	2.581	2.330	2.473	13,167	+0.10(+4.15%)
May 14, 2004	2.644	2.644	2.330	2.375	8,369	+0.01(+0.38%)
May 13, 2004	2.348	2.375	2.330	2.366	2,789	+0.02(+0.84%)
May 12, 2004	2.401	2.447	2.285	2.346	15,622	-0.07(-3.04%)
May 11, 2004	2.375	2.420	2.375	2.420	3,793	-0.02(-0.74%)
May 10, 2004	2.464	2.482	2.383	2.438	8,815	-0.13(-4.90%)
May 07, 2004	2.563	2.563	2.563	2.563	2,231	+0.03(+1.06%)
May 06, 2004	2.518	2.572	2.518	2.536	3,347	-0.04(-1.39%)
May 05, 2004	2.554	2.644	2.554	2.572	5,244	+0.20(+8.30%)
May 04, 2004	2.214	2.455	2.142	2.375	17,072	+0.13(+6.00%)
May 03, 2004	2.420	2.420	2.106	2.240	20,643	-0.14(-6.02%)
Apr 30, 2004	2.527	2.545	2.384	2.384	5,133	-0.14(-5.71%)
Apr 29, 2004	2.518	2.570	2.518	2.528	4,909	-0.01(-0.32%)
Apr 28, 2004	2.563	2.563	2.536	2.536	8,815	-0.05(-2.04%)
Apr 27, 2004	2.598	2.598	2.589	2.589	446	-0.06(-2.37%)
Apr 26, 2004	2.573	2.652	2.573	2.652	446	-0.01(-0.37%)
Apr 23, 2004	2.563	2.662	2.554	2.662	1,562	+0.10(+3.85%)
Apr 22, 2004	2.617	2.706	2.563	2.563	5,356	-0.05(-2.05%)
Apr 21, 2004	2.617	2.617	2.617	2.617	0	+0.00(+0.00%)
Apr 20, 2004	2.572	2.617	2.563	2.617	2,678	+0.06(+2.46%)
Apr 19, 2004	2.554	2.554	2.554	2.554	0	+0.00(+0.00%)
Apr 16, 2004	2.688	2.715	2.554	2.554	7,699	-0.12(-4.36%)
Apr 15, 2004	2.563	2.671	2.563	2.671	4,128	+0.11(+4.20%)
Apr 14, 2004	2.563	2.563	2.563	2.563	0	+0.00(+0.00%)
Apr 13, 2004	2.572	2.653	2.563	2.563	7,811	-0.07(-2.72%)
Apr 12, 2004	2.563	2.680	2.563	2.635	10,712	-0.10(-3.61%)
Apr 08, 2004	2.572	2.769	2.563	2.733	27,115	+0.17(+6.64%)
Apr 07, 2004	2.572	2.581	2.563	2.563	2,343	-0.01(-0.35%)
Apr 06, 2004	2.527	2.581	2.527	2.572	8,926	-0.03(-1.03%)
Apr 05, 2004	2.527	2.715	2.527	2.599	5,133	-0.13(-4.92%)
Apr 02, 2004	2.738	2.823	2.626	2.733	8,926	+0.00(+0.00%)
Apr 01, 2004	2.733	2.733	2.733	2.733	3,905	+0.03(+0.99%)
Mar 31, 2004	2.706	2.706	2.706	2.706	1,562	+0.02(+0.67%)
Mar 30, 2004	2.679	2.688	2.644	2.688	5,467	+0.04(+1.35%)
Mar 29, 2004	2.688	2.688	2.545	2.653	1,896	-0.04(-1.33%)
Mar 26, 2004	2.742	2.742	2.688	2.688	13,055	-0.09(-3.23%)
Mar 25, 2004	2.733	2.778	2.733	2.778	8,034	+0.04(+1.31%)
Mar 24, 2004	2.617	2.760	2.617	2.742	1,785	-0.02(-0.65%)
Mar 23, 2004	2.733	2.823	2.680	2.760	12,944	+0.10(+3.70%)
Mar 22, 2004	2.688	2.733	2.644	2.662	25,553	-0.14(-5.11%)
Mar 19, 2004	2.760	2.877	2.760	2.805	6,695	+0.06(+2.29%)
Mar 18, 2004	2.913	2.913	2.706	2.742	32,471	-0.13(-4.67%)
Mar 17, 2004	2.904	2.904	2.724	2.877	4,463	+0.13(+4.56%)
Mar 16, 2004	2.957	2.957	2.751	2.751	446	-0.06(-2.23%)
Mar 15, 2004	2.868	2.895	2.814	2.814	8,926	-0.08(-2.79%)
Mar 12, 2004	2.966	2.966	2.688	2.895	19,974	-0.06(-2.12%)
Mar 11, 2004	2.804	2.957	2.804	2.957	7,811	-0.07(-2.37%)
Mar 10, 2004	2.796	3.128	2.733	3.029	16,961	+0.23(+8.33%)
Mar 09, 2004	3.226	3.226	2.509	2.796	69,295	-0.43(-13.33%)
Mar 08, 2004	2.697	3.244	2.621	3.226	101,432	+0.56(+20.81%)
Mar 05, 2004	2.581	2.671	2.581	2.671	1,115	+0.10(+3.83%)
Mar 04, 2004	2.581	2.581	2.572	2.572	2,120	-0.07(-2.71%)
Mar 03, 2004	2.697	2.697	2.572	2.644	2,008	+0.08(+3.15%)
Mar 02, 2004	2.688	2.688	2.563	2.563	6,806	-0.02(-0.69%)

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.