Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.966	1.974	1.966	1.974	6,243	-0.03(-1.36%)
May 27, 2004	2.001	2.001	2.001	2.001	5,508	+0.03(+1.38%)
May 26, 2004	2.001	2.001	1.966	1.974	16,158	-0.01(-0.69%)
May 25, 2004	1.955	2.069	1.950	1.988	283,512	+0.05(+2.53%)
May 24, 2004	1.933	1.961	1.933	1.939	12,119	+0.01(+0.28%)
May 21, 2004	1.947	1.947	1.933	1.933	8,446	-0.01(-0.70%)
May 20, 2004	1.947	1.947	1.947	1.947	1,101	-0.01(-0.69%)
May 19, 2004	1.974	2.015	1.947	1.961	93,647	+0.00(+0.00%)
May 18, 2004	1.971	1.971	1.947	1.961	26,808	+0.03(+1.41%)
May 17, 2004	1.933	1.980	1.933	1.933	4,039	-0.04(-2.07%)
May 14, 2004	1.974	1.980	1.974	1.974	7,344	-0.08(-4.10%)
May 13, 2004	2.058	2.058	2.058	2.058	0	+0.00(+0.00%)
May 12, 2004	1.988	2.058	1.933	2.058	23,870	+0.07(+3.56%)
May 11, 2004	1.988	1.988	1.988	1.988	734	-0.08(-3.95%)
May 10, 2004	2.083	2.083	2.015	2.069	88,873	-0.02(-0.91%)
May 07, 2004	2.083	2.097	2.083	2.089	21,667	-0.01(-0.39%)
May 06, 2004	2.097	2.151	2.097	2.097	22,034	+0.00(+0.00%)
May 05, 2004	2.097	2.110	2.042	2.097	43,334	-0.01(-0.64%)
May 04, 2004	2.116	2.165	2.110	2.110	65,002	+0.00(+0.00%)
May 03, 2004	2.138	2.178	2.029	2.110	73,448	+0.07(+3.33%)
Apr 30, 2004	2.042	2.042	2.042	2.042	0	+0.00(+0.00%)
Apr 29, 2004	2.042	2.110	2.042	2.042	37,826	+0.00(+0.00%)
Apr 28, 2004	2.110	2.178	2.042	2.042	21,300	-0.12(-5.66%)
Apr 27, 2004	2.178	2.178	2.165	2.165	41,131	+0.00(+0.00%)
Apr 26, 2004	2.165	2.165	2.138	2.165	35,622	+0.02(+0.80%)
Apr 23, 2004	2.138	2.246	2.138	2.148	62,431	+0.04(+1.77%)
Apr 22, 2004	2.110	2.110	2.110	2.110	2,203	+0.00(+0.00%)
Apr 21, 2004	2.056	2.138	2.056	2.110	20,932	+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	2.151	2.042	2.056	125,230	-0.04(-1.95%)
Apr 16, 2004	2.151	2.151	2.097	2.097	12,486	+0.03(+1.32%)
Apr 15, 2004	2.192	2.192	2.069	2.069	24,238	-0.15(-6.75%)
Apr 14, 2004	2.246	2.246	2.181	2.219	81,895	-0.04(-1.81%)
Apr 13, 2004	2.287	2.301	2.260	2.260	103,562	-0.04(-1.77%)
Apr 12, 2004	2.315	2.315	2.301	2.301	47,374	-0.03(-1.17%)
Apr 08, 2004	2.315	2.328	2.315	2.328	61,329	+0.01(+0.59%)
Apr 07, 2004	2.328	2.328	2.315	2.315	178,480	-0.04(-1.73%)
Apr 06, 2004	2.350	2.355	2.350	2.355	12,853	+0.03(+1.17%)
Apr 05, 2004	2.396	2.396	2.328	2.328	19,831	-0.00(-0.12%)
Apr 02, 2004	2.331	2.331	2.331	2.331	0	+0.00(+0.00%)
Apr 01, 2004	2.331	2.342	2.331	2.331	11,384	-0.01(-0.47%)
Mar 31, 2004	2.331	2.391	2.331	2.342	4,039	+0.00(+0.00%)
Mar 30, 2004	2.369	2.404	2.342	2.342	8,079	-0.03(-1.15%)
Mar 29, 2004	2.344	2.369	2.331	2.369	8,446	+0.04(+1.64%)
Mar 26, 2004	2.328	2.374	2.328	2.331	16,893	-0.01(-0.47%)
Mar 25, 2004	2.344	2.355	2.328	2.342	40,029	-0.08(-3.26%)
Mar 24, 2004	2.421	2.421	2.421	2.421	1,101	+0.01(+0.45%)
Mar 23, 2004	2.407	2.410	2.393	2.410	13,955	+0.08(+3.39%)
Mar 22, 2004	2.331	2.331	2.331	2.331	4,774	+0.00(+0.12%)
Mar 19, 2004	2.383	2.396	2.328	2.328	35,255	-0.05(-2.29%)
Mar 18, 2004	2.383	2.396	2.383	2.383	44,803	-0.04(-1.69%)
Mar 17, 2004	2.437	2.464	2.423	2.423	45,538	-0.01(-0.56%)
Mar 16, 2004	2.437	2.464	2.437	2.437	5,875	-0.01(-0.56%)
Mar 15, 2004	2.451	2.451	2.451	2.451	24,605	+0.00(+0.00%)
Mar 12, 2004	2.451	2.464	2.451	2.451	30,848	-0.01(-0.33%)
Mar 11, 2004	2.464	2.464	2.451	2.459	107,235	-0.01(-0.22%)
Mar 10, 2004	2.464	2.467	2.464	2.464	9,548	+0.00(+0.00%)
Mar 09, 2004	2.464	2.464	2.464	2.464	9,181	+0.00(+0.00%)
Mar 08, 2004	2.532	2.532	2.464	2.464	101,726	-0.03(-1.09%)
Mar 05, 2004	2.456	2.532	2.456	2.492	22,769	+0.04(+1.44%)
Mar 04, 2004	2.462	2.486	2.451	2.456	76,386	+0.01(+0.22%)
Mar 03, 2004	2.462	2.462	2.437	2.451	14,689	+0.01(+0.56%)
Mar 02, 2004	2.434	2.437	2.423	2.437	50,312	+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.