Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.232	2.273	2.229	2.271	9,920,212	+0.04(+1.74%)
May 27, 2004	2.276	2.278	2.223	2.232	16,604,766	-0.04(-1.58%)
May 26, 2004	2.267	2.281	2.244	2.268	15,814,409	+0.02(+0.86%)
May 25, 2004	2.234	2.257	2.228	2.249	19,126,484	+0.02(+0.71%)
May 24, 2004	2.199	2.234	2.176	2.233	18,927,076	+0.05(+2.27%)
May 21, 2004	2.173	2.196	2.166	2.183	11,381,571	+0.03(+1.27%)
May 20, 2004	2.187	2.197	2.156	2.156	8,910,070	-0.03(-1.35%)
May 19, 2004	2.196	2.214	2.174	2.185	16,022,551	+0.00(+0.00%)
May 18, 2004	2.258	2.258	2.178	2.185	15,842,064	-0.07(-3.21%)
May 17, 2004	2.280	2.308	2.255	2.258	11,150,141	-0.01(-0.32%)
May 14, 2004	2.225	2.275	2.216	2.265	10,974,021	+0.04(+1.82%)
May 13, 2004	2.228	2.246	2.207	2.225	7,800,950	-0.01(-0.37%)
May 12, 2004	2.228	2.241	2.186	2.233	10,922,349	+0.02(+0.92%)
May 11, 2004	2.151	2.215	2.151	2.213	11,923,759	+0.06(+2.89%)
May 10, 2004	2.183	2.183	2.132	2.150	14,573,564	-0.06(-2.87%)
May 07, 2004	2.238	2.246	2.204	2.214	11,866,993	-0.02(-1.07%)
May 06, 2004	2.274	2.281	2.223	2.238	11,778,933	-0.03(-1.30%)
May 05, 2004	2.257	2.281	2.230	2.268	15,207,450	+0.01(+0.50%)
May 04, 2004	2.233	2.269	2.226	2.256	14,848,660	+0.03(+1.14%)
May 03, 2004	2.190	2.233	2.169	2.231	17,799,762	+0.04(+1.85%)
Apr 30, 2004	2.195	2.227	2.181	2.190	12,749,048	+0.00(+0.14%)
Apr 29, 2004	2.223	2.241	2.165	2.187	24,342,400	-0.03(-1.21%)
Apr 28, 2004	2.164	2.231	2.152	2.214	140,898,896	+0.06(+3.00%)
Apr 27, 2004	2.142	2.186	2.130	2.149	9,792,125	+0.01(+0.55%)
Apr 26, 2004	2.102	2.161	2.101	2.138	10,412,184	+0.04(+2.12%)
Apr 23, 2004	2.125	2.125	2.075	2.093	11,580,980	-0.04(-1.65%)
Apr 22, 2004	2.048	2.138	2.045	2.128	13,308,702	+0.08(+3.91%)
Apr 21, 2004	2.070	2.070	2.003	2.048	11,262,217	-0.00(-0.17%)
Apr 20, 2004	2.053	2.122	2.049	2.052	35,072,620	+0.04(+1.74%)
Apr 19, 2004	2.018	2.035	2.008	2.017	13,885,095	+0.01(+0.70%)
Apr 16, 2004	2.018	2.026	1.994	2.003	11,874,271	-0.01(-0.51%)
Apr 15, 2004	2.019	2.036	1.995	2.013	15,597,534	+0.00(+0.15%)
Apr 14, 2004	2.044	2.061	1.995	2.010	11,341,544	-0.05(-2.29%)
Apr 13, 2004	2.098	2.137	2.056	2.057	17,137,492	-0.01(-0.61%)
Apr 12, 2004	1.994	2.081	1.994	2.070	14,326,123	+0.08(+4.24%)
Apr 08, 2004	1.992	2.001	1.968	1.986	9,769,564	+0.02(+1.05%)
Apr 07, 2004	1.963	1.974	1.932	1.965	15,225,645	+0.01(+0.39%)
Apr 06, 2004	1.984	1.989	1.946	1.957	10,567,926	-0.02(-0.82%)
Apr 05, 2004	1.941	1.982	1.941	1.974	13,396,762	+0.04(+2.02%)
Apr 02, 2004	1.990	1.990	1.920	1.934	24,484,316	-0.06(-2.80%)
Apr 01, 2004	2.074	2.075	1.979	1.990	23,699,780	-0.07(-3.39%)
Mar 31, 2004	2.056	2.061	2.027	2.060	12,518,346	+0.04(+1.97%)
Mar 30, 2004	2.013	2.023	1.992	2.020	12,366,242	+0.01(+0.36%)
Mar 29, 2004	1.975	2.021	1.975	2.013	6,680,914	+0.05(+2.38%)
Mar 26, 2004	1.958	1.986	1.952	1.966	9,627,649	+0.02(+1.20%)
Mar 25, 2004	1.967	1.968	1.933	1.943	10,584,665	-0.02(-1.00%)
Mar 24, 2004	2.001	2.013	1.958	1.962	10,762,968	-0.04(-1.94%)
Mar 23, 2004	2.002	2.020	1.996	2.001	12,488,507	+0.01(+0.43%)
Mar 22, 2004	1.998	2.005	1.986	1.992	12,434,652	-0.01(-0.26%)
Mar 19, 2004	2.010	2.051	1.995	1.998	9,016,324	-0.01(-0.39%)
Mar 18, 2004	1.974	2.009	1.968	2.005	14,839,927	+0.05(+2.49%)
Mar 17, 2004	1.928	1.962	1.924	1.957	13,287,597	+0.04(+1.95%)
Mar 16, 2004	1.945	1.957	1.907	1.919	14,660,896	-0.03(-1.55%)
Mar 15, 2004	1.992	1.992	1.941	1.949	15,377,020	-0.04(-2.16%)
Mar 12, 2004	1.992	2.002	1.948	1.992	9,897,651	+0.01(+0.43%)
Mar 11, 2004	2.016	2.022	1.981	1.984	10,491,511	-0.04(-2.09%)
Mar 10, 2004	2.058	2.076	2.026	2.026	14,890,143	-0.03(-1.35%)
Mar 09, 2004	2.089	2.093	2.054	2.054	9,915,118	-0.04(-1.68%)
Mar 08, 2004	2.069	2.113	2.069	2.089	8,901,336	+0.02(+0.95%)
Mar 05, 2004	2.037	2.069	2.035	2.069	7,392,672	+0.03(+1.57%)
Mar 04, 2004	2.036	2.037	2.013	2.037	6,290,103	+0.00(+0.07%)
Mar 03, 2004	2.011	2.044	1.970	2.036	12,190,850	+0.01(+0.61%)
Mar 02, 2004	2.083	2.087	2.024	2.024	10,473,316	-0.06(-2.89%)

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.