Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.196	2.201	2.170	2.188	98,125	-0.07(-2.93%)
May 27, 2004	2.205	2.262	2.205	2.254	143,209	+0.10(+4.41%)
May 26, 2004	2.156	2.165	2.144	2.159	132,071	-0.03(-1.34%)
May 25, 2004	2.165	2.194	2.149	2.188	109,794	+0.02(+1.15%)
May 24, 2004	2.156	2.163	2.144	2.163	62,587	-0.00(-0.09%)
May 21, 2004	2.168	2.168	2.152	2.165	132,071	+0.07(+3.38%)
May 20, 2004	2.121	2.121	2.089	2.094	57,283	-0.03(-1.53%)
May 19, 2004	2.121	2.156	2.120	2.127	74,256	+0.04(+1.92%)
May 18, 2004	2.091	2.100	2.070	2.087	104,490	+0.04(+2.00%)
May 17, 2004	2.063	2.065	2.045	2.046	53,571	-0.03(-1.23%)
May 14, 2004	2.064	2.075	2.061	2.071	47,206	-0.00(-0.11%)
May 13, 2004	2.080	2.086	2.059	2.073	91,229	-0.01(-0.68%)
May 12, 2004	2.099	2.102	2.042	2.088	435,993	+0.06(+2.76%)
May 11, 2004	2.032	2.048	2.016	2.031	253,534	+0.00(+0.23%)
May 10, 2004	2.031	2.044	2.013	2.027	260,429	-0.03(-1.62%)
May 07, 2004	2.076	2.083	2.048	2.060	185,111	-0.02(-1.11%)
May 06, 2004	2.095	2.101	2.066	2.083	221,709	-0.02(-1.01%)
May 05, 2004	2.098	2.137	2.094	2.105	146,922	+0.02(+0.74%)
May 04, 2004	2.094	2.109	2.070	2.089	63,648	+0.03(+1.28%)
May 03, 2004	2.080	2.101	2.052	2.063	139,496	+0.04(+2.00%)
Apr 30, 2004	2.070	2.074	2.020	2.022	321,956	-0.01(-0.60%)
Apr 29, 2004	2.068	2.069	2.034	2.034	349,537	-0.05(-2.33%)
Apr 28, 2004	2.115	2.117	2.070	2.083	180,338	-0.06(-2.69%)
Apr 27, 2004	2.149	2.204	2.138	2.140	141,088	-0.01(-0.33%)
Apr 26, 2004	2.154	2.170	2.141	2.147	280,054	-0.05(-2.42%)
Apr 23, 2004	2.188	2.203	2.172	2.201	239,743	-0.03(-1.19%)
Apr 22, 2004	2.205	2.253	2.197	2.227	242,395	+0.03(+1.57%)
Apr 21, 2004	2.197	2.215	2.184	2.193	277,402	+0.01(+0.56%)
Apr 20, 2004	2.237	2.239	2.180	2.180	211,632	-0.04(-1.81%)
Apr 19, 2004	2.228	2.237	2.195	2.221	145,861	+0.00(+0.02%)
Apr 16, 2004	2.174	2.238	2.170	2.220	347,946	+0.05(+2.44%)
Apr 15, 2004	2.182	2.189	2.156	2.167	245,047	+0.01(+0.44%)
Apr 14, 2004	2.140	2.189	2.128	2.158	211,101	-0.00(-0.09%)
Apr 13, 2004	2.192	2.195	2.145	2.160	144,270	-0.06(-2.63%)
Apr 12, 2004	2.216	2.233	2.211	2.218	158,591	+0.00(+0.00%)
Apr 08, 2004	2.176	2.239	2.175	2.218	174,503	+0.07(+3.43%)
Apr 07, 2004	2.149	2.175	2.136	2.145	139,496	+0.03(+1.27%)
Apr 06, 2004	2.112	2.121	2.087	2.118	359,084	+0.00(+0.11%)
Apr 05, 2004	2.107	2.119	2.074	2.115	460,922	-0.05(-2.09%)
Apr 02, 2004	2.158	2.178	2.144	2.161	248,760	+0.01(+0.59%)
Apr 01, 2004	2.167	2.184	2.140	2.148	693,771	-0.01(-0.42%)
Mar 31, 2004	2.140	2.170	2.130	2.157	288,010	+0.03(+1.33%)
Mar 30, 2004	2.094	2.142	2.094	2.129	90,699	+0.04(+1.87%)
Mar 29, 2004	2.081	2.101	2.072	2.089	304,453	+0.02(+0.75%)
Mar 26, 2004	2.084	2.089	2.061	2.074	158,591	-0.02(-1.10%)
Mar 25, 2004	2.060	2.101	2.055	2.097	142,148	+0.04(+1.76%)
Mar 24, 2004	2.079	2.079	2.044	2.061	178,216	-0.02(-1.02%)
Mar 23, 2004	2.074	2.097	2.074	2.082	85,925	+0.01(+0.59%)
Mar 22, 2004	2.114	2.114	2.052	2.070	384,544	-0.06(-2.90%)
Mar 19, 2004	2.145	2.155	2.114	2.131	153,287	-0.05(-2.50%)
Mar 18, 2004	2.166	2.200	2.162	2.186	221,709	-0.00(-0.19%)
Mar 17, 2004	2.175	2.200	2.150	2.190	257,777	+0.07(+3.22%)
Mar 16, 2004	2.097	2.148	2.086	2.122	463,574	+0.06(+2.90%)
Mar 15, 2004	2.107	2.107	2.037	2.062	373,405	-0.05(-2.45%)
Mar 12, 2004	2.139	2.158	2.083	2.114	437,054	+0.01(+0.40%)
Mar 11, 2004	2.121	2.157	2.105	2.105	170,790	-0.01(-0.47%)
Mar 10, 2004	2.174	2.176	2.107	2.115	253,003	-0.11(-5.12%)
Mar 09, 2004	2.234	2.250	2.204	2.229	328,851	+0.00(+0.11%)
Mar 08, 2004	2.239	2.246	2.222	2.227	117,750	-0.03(-1.23%)
Mar 05, 2004	2.262	2.271	2.246	2.255	33,415	-0.02(-0.81%)
Mar 04, 2004	2.239	2.274	2.225	2.273	119,871	+0.05(+2.22%)
Mar 03, 2004	2.222	2.246	2.200	2.224	133,131	-0.04(-1.95%)
Mar 02, 2004	2.290	2.295	2.263	2.268	91,229	-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.