Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.420	3.560	3.390	3.450	285,500	+0.08(+2.37%)
May 27, 2004	3.490	3.490	3.260	3.370	332,400	-0.04(-1.17%)
May 26, 2004	3.400	3.450	3.380	3.410	113,800	+0.03(+0.89%)
May 25, 2004	3.500	3.500	3.360	3.380	198,300	-0.08(-2.31%)
May 24, 2004	3.530	3.550	3.430	3.460	123,800	+0.03(+0.87%)
May 21, 2004	3.260	3.440	3.200	3.430	687,000	+0.17(+5.21%)
May 20, 2004	3.490	3.500	3.170	3.260	1,087,600	-0.21(-6.05%)
May 19, 2004	3.650	3.700	3.420	3.470	351,000	-0.18(-4.93%)
May 18, 2004	3.750	3.800	3.510	3.650	411,100	-0.05(-1.35%)
May 17, 2004	3.750	3.750	3.600	3.700	266,800	-0.04(-1.07%)
May 14, 2004	3.900	3.970	3.740	3.740	138,300	-0.16(-4.10%)
May 13, 2004	3.860	4.050	3.860	3.900	142,600	+0.06(+1.56%)
May 12, 2004	3.840	3.870	3.660	3.840	275,800	+0.04(+1.05%)
May 11, 2004	3.850	3.990	3.760	3.800	276,900	-0.15(-3.80%)
May 10, 2004	3.950	4.130	3.860	3.950	193,800	-0.05(-1.25%)
May 07, 2004	4.130	4.180	3.920	4.000	123,000	-0.20(-4.76%)
May 06, 2004	4.180	4.250	4.060	4.200	372,300	+0.00(+0.00%)
May 05, 2004	4.130	4.220	4.120	4.200	177,400	+0.07(+1.69%)
May 04, 2004	4.150	4.240	4.000	4.130	146,200	+0.03(+0.73%)
May 03, 2004	3.800	4.150	3.780	4.100	298,700	+0.30(+7.89%)
Apr 30, 2004	3.900	3.900	3.500	3.800	487,700	-0.05(-1.30%)
Apr 29, 2004	3.950	4.050	3.850	3.850	260,900	-0.20(-4.94%)
Apr 28, 2004	4.100	4.110	3.990	4.050	191,600	-0.11(-2.64%)
Apr 27, 2004	4.300	4.300	4.050	4.160	255,900	-0.06(-1.42%)
Apr 26, 2004	4.200	4.350	4.090	4.220	445,300	+0.03(+0.72%)
Apr 23, 2004	4.130	4.200	4.090	4.190	311,100	+0.09(+2.20%)
Apr 22, 2004	4.150	4.150	3.980	4.100	299,700	+0.00(+0.00%)
Apr 21, 2004	4.100	4.200	4.010	4.100	639,100	+0.10(+2.50%)
Apr 20, 2004	3.900	4.240	3.850	4.000	1,528,100	+0.20(+5.26%)
Apr 19, 2004	3.800	4.000	3.680	3.800	1,736,000	+0.39(+11.44%)
Apr 16, 2004	3.240	3.410	3.170	3.410	189,800	+0.16(+4.92%)
Apr 15, 2004	3.380	3.380	3.200	3.250	882,000	-0.13(-3.85%)
Apr 14, 2004	3.370	3.480	3.140	3.380	665,300	-0.09(-2.59%)
Apr 13, 2004	3.750	3.750	3.450	3.470	218,700	-0.34(-8.92%)
Apr 12, 2004	3.700	3.820	3.650	3.810	408,700	+0.17(+4.67%)
Apr 08, 2004	3.250	3.730	3.200	3.640	518,000	+0.39(+12.00%)
Apr 07, 2004	3.270	3.390	3.210	3.250	447,100	-0.02(-0.61%)
Apr 06, 2004	3.390	3.400	3.260	3.270	166,500	-0.12(-3.54%)
Apr 05, 2004	3.490	3.500	3.350	3.390	207,900	-0.10(-2.87%)
Apr 02, 2004	3.450	3.550	3.450	3.490	264,300	+0.14(+4.18%)
Apr 01, 2004	3.450	3.550	3.250	3.350	539,800	-0.05(-1.47%)
Mar 31, 2004	3.580	3.670	3.280	3.400	815,000	-0.13(-3.68%)
Mar 30, 2004	3.500	3.790	3.500	3.530	1,170,200	+0.08(+2.32%)
Mar 29, 2004	2.950	3.450	2.930	3.450	971,800	+0.59(+20.63%)
Mar 26, 2004	2.930	2.930	2.860	2.860	41,100	-0.04(-1.38%)
Mar 25, 2004	2.830	2.900	2.830	2.900	380,900	+0.08(+2.84%)
Mar 24, 2004	2.920	2.920	2.800	2.820	53,800	-0.08(-2.76%)
Mar 23, 2004	2.840	2.900	2.760	2.900	2,174,600	+0.06(+2.11%)
Mar 22, 2004	2.800	2.880	2.750	2.840	143,500	+0.04(+1.43%)
Mar 19, 2004	2.790	2.850	2.730	2.800	645,300	+0.04(+1.45%)
Mar 18, 2004	2.790	2.800	2.730	2.760	32,800	-0.03(-1.08%)
Mar 17, 2004	2.770	2.800	2.760	2.790	42,300	+0.03(+1.09%)
Mar 16, 2004	2.740	2.780	2.720	2.760	86,300	+0.03(+1.10%)
Mar 15, 2004	2.800	2.800	2.730	2.730	78,300	-0.04(-1.44%)
Mar 12, 2004	2.730	2.800	2.720	2.770	109,600	+0.05(+1.84%)
Mar 11, 2004	2.720	2.800	2.720	2.720	78,900	+0.00(+0.00%)
Mar 10, 2004	2.750	2.790	2.710	2.720	98,100	-0.01(-0.37%)
Mar 09, 2004	2.710	2.750	2.710	2.730	100,300	+0.01(+0.37%)
Mar 08, 2004	2.700	2.750	2.700	2.720	113,800	+0.03(+1.12%)
Mar 05, 2004	2.650	2.740	2.650	2.690	88,600	+0.00(+0.00%)
Mar 04, 2004	2.640	2.700	2.640	2.690	44,700	+0.05(+1.89%)
Mar 03, 2004	2.650	2.700	2.600	2.640	108,700	-0.01(-0.38%)
Mar 02, 2004	2.660	2.670	2.630	2.650	55,100	-0.01(-0.38%)

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.