Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	3.057	3.057	3.007	3.021	75,469	-0.01(-0.39%)
May 27, 2004	3.043	3.059	3.019	3.033	85,645	+0.01(+0.47%)
May 26, 2004	3.024	3.043	3.017	3.019	36,462	-0.00(-0.16%)
May 25, 2004	2.972	3.024	2.967	3.024	71,653	+0.06(+2.07%)
May 24, 2004	2.910	2.972	2.866	2.962	135,676	+0.05(+1.87%)
May 21, 2004	2.901	2.910	2.877	2.908	111,084	+0.03(+0.90%)
May 20, 2004	2.972	2.972	2.882	2.882	143,307	-0.08(-2.63%)
May 19, 2004	2.936	2.984	2.906	2.960	75,893	+0.04(+1.37%)
May 18, 2004	2.896	2.936	2.896	2.920	36,886	+0.01(+0.41%)
May 17, 2004	2.943	2.948	2.885	2.908	112,356	-0.01(-0.40%)
May 14, 2004	2.901	2.955	2.901	2.920	91,157	+0.03(+1.06%)
May 13, 2004	2.913	2.936	2.889	2.889	68,262	+0.00(+0.00%)
May 12, 2004	2.936	2.943	2.866	2.889	43,246	+0.00(+0.00%)
May 11, 2004	2.913	2.920	2.844	2.889	158,147	+0.04(+1.24%)
May 10, 2004	2.873	2.873	2.842	2.854	101,333	-0.02(-0.82%)
May 07, 2004	2.894	2.896	2.807	2.877	176,803	-0.03(-1.05%)
May 06, 2004	2.925	2.934	2.866	2.908	100,485	-0.04(-1.20%)
May 05, 2004	2.946	2.953	2.925	2.943	64,870	-0.03(-0.87%)
May 04, 2004	2.972	2.972	2.946	2.969	59,358	+0.00(+0.16%)
May 03, 2004	2.948	2.967	2.941	2.965	64,870	+0.02(+0.56%)
Apr 30, 2004	2.925	2.953	2.925	2.948	52,574	-0.02(-0.79%)
Apr 29, 2004	2.932	2.977	2.932	2.972	105,149	+0.02(+0.56%)
Apr 28, 2004	2.936	2.960	2.925	2.955	50,878	-0.00(-0.16%)
Apr 27, 2004	2.946	2.960	2.936	2.960	61,478	+0.01(+0.40%)
Apr 26, 2004	2.979	2.979	2.925	2.948	113,204	-0.03(-0.95%)
Apr 23, 2004	2.995	2.995	2.922	2.977	131,436	-0.03(-1.02%)
Apr 22, 2004	2.995	3.007	2.974	3.007	52,574	+0.04(+1.19%)
Apr 21, 2004	3.043	3.043	2.972	2.972	134,404	-0.05(-1.56%)
Apr 20, 2004	3.043	3.071	2.993	3.019	91,157	-0.03(-1.01%)
Apr 19, 2004	3.043	3.078	3.043	3.050	83,525	+0.04(+1.41%)
Apr 16, 2004	3.066	3.092	2.986	3.007	157,299	-0.04(-1.24%)
Apr 15, 2004	3.177	3.208	3.045	3.045	206,482	-0.08(-2.71%)
Apr 14, 2004	3.066	3.149	3.054	3.130	124,228	+0.05(+1.61%)
Apr 13, 2004	2.948	3.111	2.948	3.080	532,953	-0.16(-4.88%)
Apr 12, 2004	3.283	3.283	3.186	3.238	110,660	-0.04(-1.36%)
Apr 08, 2004	3.264	3.285	3.243	3.283	70,806	+0.02(+0.58%)
Apr 07, 2004	3.257	3.293	3.245	3.264	77,165	+0.02(+0.58%)
Apr 06, 2004	3.243	3.255	3.229	3.245	166,627	+0.03(+0.81%)
Apr 05, 2004	3.455	3.474	3.219	3.219	238,705	-0.23(-6.57%)
Apr 02, 2004	3.502	3.502	3.443	3.446	49,606	-0.08(-2.14%)
Apr 01, 2004	3.479	3.521	3.479	3.521	44,942	+0.05(+1.56%)
Mar 31, 2004	3.453	3.467	3.429	3.467	94,549	-0.01(-0.27%)
Mar 30, 2004	3.439	3.477	3.425	3.477	95,397	+0.03(+0.89%)
Mar 29, 2004	3.446	3.469	3.439	3.446	80,981	-0.04(-1.28%)
Mar 26, 2004	3.479	3.507	3.469	3.491	50,030	-0.00(-0.14%)
Mar 25, 2004	3.479	3.502	3.477	3.495	35,191	+0.02(+0.47%)
Mar 24, 2004	3.479	3.524	3.472	3.479	30,527	-0.01(-0.20%)
Mar 23, 2004	3.526	3.526	3.469	3.486	103,877	-0.03(-0.94%)
Mar 22, 2004	3.510	3.538	3.484	3.519	64,022	+0.02(+0.61%)
Mar 19, 2004	3.486	3.507	3.467	3.498	88,613	+0.02(+0.68%)
Mar 18, 2004	3.472	3.488	3.443	3.474	50,878	-0.02(-0.47%)
Mar 17, 2004	3.514	3.524	3.486	3.491	44,094	-0.01(-0.27%)
Mar 16, 2004	3.514	3.519	3.479	3.500	50,030	-0.01(-0.27%)
Mar 15, 2004	3.510	3.526	3.493	3.510	85,221	-0.02(-0.67%)
Mar 12, 2004	3.493	3.533	3.479	3.533	92,005	+0.05(+1.49%)
Mar 11, 2004	3.531	3.538	3.481	3.481	69,534	-0.04(-1.20%)
Mar 10, 2004	3.538	3.559	3.519	3.524	47,062	-0.00(-0.07%)
Mar 09, 2004	3.535	3.535	3.502	3.526	72,077	-0.01(-0.27%)
Mar 08, 2004	3.481	3.535	3.481	3.535	89,461	+0.06(+1.70%)
Mar 05, 2004	3.514	3.514	3.467	3.477	68,686	-0.02(-0.67%)
Mar 04, 2004	3.505	3.514	3.455	3.500	83,525	-0.01(-0.34%)
Mar 03, 2004	3.479	3.517	3.467	3.512	53,846	+0.03(+0.74%)
Mar 02, 2004	3.495	3.502	3.467	3.486	67,414	+0.01(+0.41%)

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.