Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.249	2.254	2.222	2.240	95,839	-0.07(-2.93%)
May 27, 2004	2.258	2.316	2.258	2.308	139,873	+0.10(+4.41%)
May 26, 2004	2.208	2.217	2.195	2.210	128,994	-0.03(-1.34%)
May 25, 2004	2.216	2.246	2.200	2.240	107,236	+0.03(+1.15%)
May 24, 2004	2.208	2.215	2.195	2.215	61,129	-0.00(-0.09%)
May 21, 2004	2.220	2.220	2.203	2.216	128,994	+0.07(+3.38%)
May 20, 2004	2.172	2.172	2.139	2.144	55,949	-0.03(-1.53%)
May 19, 2004	2.172	2.208	2.170	2.177	72,526	+0.04(+1.92%)
May 18, 2004	2.141	2.150	2.119	2.136	102,055	+0.04(+2.00%)
May 17, 2004	2.112	2.115	2.093	2.094	52,322	-0.03(-1.23%)
May 14, 2004	2.114	2.125	2.110	2.120	46,106	-0.00(-0.11%)
May 13, 2004	2.129	2.135	2.108	2.123	89,104	-0.01(-0.68%)
May 12, 2004	2.149	2.152	2.091	2.137	425,836	+0.06(+2.76%)
May 11, 2004	2.080	2.097	2.064	2.080	247,627	+0.00(+0.23%)
May 10, 2004	2.080	2.092	2.061	2.075	254,362	-0.03(-1.62%)
May 07, 2004	2.126	2.133	2.097	2.109	180,799	-0.02(-1.11%)
May 06, 2004	2.145	2.151	2.116	2.133	216,544	-0.02(-1.01%)
May 05, 2004	2.148	2.188	2.144	2.155	143,499	+0.02(+0.74%)
May 04, 2004	2.144	2.160	2.119	2.139	62,165	+0.03(+1.28%)
May 03, 2004	2.130	2.151	2.101	2.112	136,246	+0.04(+2.00%)
Apr 30, 2004	2.119	2.123	2.068	2.070	314,455	-0.01(-0.60%)
Apr 29, 2004	2.118	2.119	2.083	2.083	341,394	-0.05(-2.33%)
Apr 28, 2004	2.165	2.168	2.119	2.133	176,136	-0.06(-2.69%)
Apr 27, 2004	2.201	2.256	2.189	2.191	137,801	-0.01(-0.33%)
Apr 26, 2004	2.205	2.221	2.192	2.199	273,530	-0.05(-2.42%)
Apr 23, 2004	2.241	2.255	2.224	2.253	234,158	-0.03(-1.19%)
Apr 22, 2004	2.258	2.306	2.249	2.280	236,748	+0.04(+1.57%)
Apr 21, 2004	2.249	2.268	2.236	2.245	270,939	+0.01(+0.56%)
Apr 20, 2004	2.290	2.293	2.232	2.232	206,701	-0.04(-1.81%)
Apr 19, 2004	2.281	2.291	2.247	2.273	142,463	+0.00(+0.02%)
Apr 16, 2004	2.226	2.291	2.221	2.273	339,840	+0.05(+2.44%)
Apr 15, 2004	2.234	2.242	2.207	2.219	239,338	+0.01(+0.44%)
Apr 14, 2004	2.191	2.241	2.179	2.209	206,183	-0.00(-0.09%)
Apr 13, 2004	2.244	2.247	2.196	2.211	140,909	-0.06(-2.63%)
Apr 12, 2004	2.268	2.286	2.264	2.271	154,896	+0.00(+0.00%)
Apr 08, 2004	2.228	2.292	2.227	2.271	170,438	+0.08(+3.43%)
Apr 07, 2004	2.200	2.227	2.187	2.196	136,246	+0.03(+1.27%)
Apr 06, 2004	2.162	2.172	2.137	2.168	350,719	+0.00(+0.11%)
Apr 05, 2004	2.157	2.169	2.124	2.166	450,184	-0.05(-2.09%)
Apr 02, 2004	2.209	2.230	2.195	2.212	242,965	+0.01(+0.59%)
Apr 01, 2004	2.218	2.236	2.191	2.199	677,608	-0.01(-0.41%)
Mar 31, 2004	2.191	2.222	2.180	2.208	281,300	+0.03(+1.33%)
Mar 30, 2004	2.144	2.193	2.144	2.179	88,586	+0.04(+1.87%)
Mar 29, 2004	2.131	2.151	2.122	2.139	297,360	+0.02(+0.75%)
Mar 26, 2004	2.133	2.139	2.110	2.123	154,896	-0.02(-1.10%)
Mar 25, 2004	2.109	2.151	2.105	2.147	138,837	+0.04(+1.76%)
Mar 24, 2004	2.128	2.128	2.093	2.110	174,064	-0.02(-1.02%)
Mar 23, 2004	2.123	2.147	2.123	2.132	83,923	+0.01(+0.59%)
Mar 22, 2004	2.165	2.165	2.101	2.119	375,585	-0.06(-2.90%)
Mar 19, 2004	2.196	2.207	2.164	2.182	149,716	-0.06(-2.50%)
Mar 18, 2004	2.218	2.252	2.214	2.238	216,544	-0.00(-0.19%)
Mar 17, 2004	2.226	2.253	2.201	2.243	251,771	+0.07(+3.22%)
Mar 16, 2004	2.147	2.200	2.136	2.173	452,775	+0.06(+2.90%)
Mar 15, 2004	2.157	2.157	2.085	2.111	364,706	-0.05(-2.45%)
Mar 12, 2004	2.190	2.210	2.133	2.164	426,872	+0.01(+0.40%)
Mar 11, 2004	2.172	2.209	2.156	2.156	166,811	-0.01(-0.47%)
Mar 10, 2004	2.226	2.228	2.158	2.166	247,109	-0.12(-5.12%)
Mar 09, 2004	2.287	2.303	2.257	2.283	321,190	+0.00(+0.11%)
Mar 08, 2004	2.292	2.299	2.275	2.280	115,006	-0.03(-1.23%)
Mar 05, 2004	2.316	2.326	2.300	2.309	32,637	-0.02(-0.81%)
Mar 04, 2004	2.292	2.328	2.278	2.327	117,079	+0.05(+2.22%)
Mar 03, 2004	2.275	2.299	2.252	2.277	130,030	-0.05(-1.95%)
Mar 02, 2004	2.345	2.350	2.317	2.322	89,104	-0.06(-2.42%)

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.