Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.643	2.643	2.589	2.608	10,383,710	-0.05(-1.72%)
May 27, 2004	2.580	2.662	2.548	2.653	11,217,613	+0.10(+3.71%)
May 26, 2004	2.566	2.579	2.550	2.558	7,220,431	-0.02(-0.80%)
May 25, 2004	2.518	2.579	2.501	2.579	10,475,875	+0.06(+2.42%)
May 24, 2004	2.535	2.572	2.508	2.518	10,400,123	+0.05(+1.97%)
May 21, 2004	2.465	2.497	2.455	2.469	7,078,396	+0.06(+2.43%)
May 20, 2004	2.414	2.447	2.384	2.411	5,574,718	-0.00(-0.13%)
May 19, 2004	2.426	2.477	2.411	2.414	14,871,386	+0.00(+0.00%)
May 18, 2004	2.267	2.461	2.253	2.414	16,741,830	+0.15(+6.46%)
May 17, 2004	2.285	2.338	2.232	2.267	6,265,324	-0.02(-1.09%)
May 14, 2004	2.332	2.344	2.284	2.292	6,847,352	-0.04(-1.71%)
May 13, 2004	2.348	2.349	2.299	2.332	6,964,768	-0.02(-0.71%)
May 12, 2004	2.325	2.357	2.261	2.349	8,255,077	+0.01(+0.27%)
May 11, 2004	2.321	2.360	2.321	2.343	5,427,002	+0.03(+1.37%)
May 10, 2004	2.281	2.331	2.245	2.311	11,831,836	+0.02(+1.06%)
May 07, 2004	2.384	2.394	2.286	2.287	8,838,368	-0.11(-4.67%)
May 06, 2004	2.442	2.442	2.375	2.399	7,585,303	-0.05(-1.99%)
May 05, 2004	2.422	2.449	2.414	2.447	7,795,515	+0.03(+1.06%)
May 04, 2004	2.364	2.442	2.364	2.422	10,951,219	+0.07(+3.10%)
May 03, 2004	2.354	2.376	2.297	2.349	14,489,470	-0.00(-0.15%)
Apr 30, 2004	2.390	2.416	2.349	2.352	10,076,914	-0.02(-0.79%)
Apr 29, 2004	2.436	2.453	2.344	2.371	15,000,796	-0.06(-2.59%)
Apr 28, 2004	2.558	2.558	2.424	2.434	16,616,208	-0.12(-4.82%)
Apr 27, 2004	2.586	2.626	2.557	2.557	14,157,424	-0.03(-1.13%)
Apr 26, 2004	2.615	2.624	2.571	2.586	4,870,855	-0.03(-1.09%)
Apr 23, 2004	2.594	2.616	2.582	2.615	7,303,127	-0.02(-0.78%)
Apr 22, 2004	2.614	2.663	2.549	2.636	18,125,568	+0.11(+4.49%)
Apr 21, 2004	2.521	2.527	2.463	2.522	6,382,740	+0.00(+0.06%)
Apr 20, 2004	2.583	2.583	2.517	2.521	3,722,581	-0.06(-2.42%)
Apr 19, 2004	2.572	2.583	2.556	2.583	4,480,732	+0.01(+0.28%)
Apr 16, 2004	2.546	2.580	2.510	2.576	7,707,138	+0.03(+1.18%)
Apr 15, 2004	2.494	2.566	2.494	2.546	6,703,423	+0.04(+1.76%)
Apr 14, 2004	2.523	2.523	2.472	2.502	8,362,393	-0.02(-0.83%)
Apr 13, 2004	2.601	2.601	2.513	2.523	6,097,407	-0.08(-3.13%)
Apr 12, 2004	2.581	2.614	2.566	2.605	3,165,803	+0.02(+0.95%)
Apr 08, 2004	2.584	2.600	2.567	2.580	6,978,024	+0.00(+0.08%)
Apr 07, 2004	2.558	2.582	2.537	2.578	10,418,429	+0.02(+0.68%)
Apr 06, 2004	2.475	2.561	2.464	2.561	6,938,255	+0.09(+3.52%)
Apr 05, 2004	2.453	2.490	2.447	2.474	4,335,541	+0.02(+0.74%)
Apr 02, 2004	2.434	2.460	2.422	2.455	8,442,564	+0.05(+2.16%)
Apr 01, 2004	2.435	2.435	2.396	2.404	7,534,802	-0.03(-1.29%)
Mar 31, 2004	2.499	2.503	2.432	2.435	7,018,426	-0.04(-1.79%)
Mar 30, 2004	2.453	2.493	2.443	2.479	4,704,201	+0.02(+0.77%)
Mar 29, 2004	2.455	2.493	2.453	2.460	3,899,967	+0.00(+0.19%)
Mar 26, 2004	2.431	2.472	2.425	2.455	7,589,722	+0.02(+1.01%)
Mar 25, 2004	2.396	2.432	2.363	2.431	8,258,234	+0.06(+2.73%)
Mar 24, 2004	2.457	2.467	2.359	2.366	9,525,187	-0.09(-3.68%)
Mar 23, 2004	2.455	2.503	2.443	2.457	12,845,020	+0.06(+2.34%)
Mar 22, 2004	2.466	2.469	2.388	2.400	8,886,976	-0.07(-2.65%)
Mar 19, 2004	2.436	2.479	2.430	2.466	16,327,088	+0.17(+7.20%)
Mar 18, 2004	2.293	2.306	2.250	2.300	3,975,088	-0.00(-0.10%)
Mar 17, 2004	2.244	2.311	2.242	2.303	5,877,095	+0.07(+3.03%)
Mar 16, 2004	2.253	2.271	2.212	2.235	4,701,045	+0.01(+0.28%)
Mar 15, 2004	2.293	2.293	2.227	2.228	4,672,006	-0.07(-2.95%)
Mar 12, 2004	2.247	2.296	2.247	2.296	5,443,415	+0.07(+3.26%)
Mar 11, 2004	2.218	2.287	2.216	2.224	8,561,873	+0.00(+0.09%)
Mar 10, 2004	2.337	2.352	2.212	2.222	8,194,476	-0.11(-4.59%)
Mar 09, 2004	2.384	2.388	2.318	2.329	7,895,887	-0.04(-1.72%)
Mar 08, 2004	2.451	2.482	2.366	2.369	7,120,059	-0.08(-3.34%)
Mar 05, 2004	2.495	2.501	2.271	2.451	15,333,474	-0.12(-4.55%)
Mar 04, 2004	2.556	2.571	2.535	2.568	3,096,995	+0.01(+0.31%)
Mar 03, 2004	2.586	2.586	2.525	2.560	5,764,098	-0.03(-1.12%)
Mar 02, 2004	2.594	2.637	2.561	2.589	9,955,711	-0.00(-0.15%)

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.