Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.40	10.40	10.39	10.40	31,580	+0.01(+0.11%)
May 27, 2004	10.40	10.40	10.36	10.38	27,721	+0.10(+0.98%)
May 26, 2004	9.182	10.45	9.182	10.28	38,247	+5.27(+105.05%)
May 25, 2004	4.950	5.034	4.950	5.016	37,195	+0.07(+1.32%)
May 24, 2004	4.977	4.994	4.898	4.950	21,053	-0.04(-0.83%)
May 21, 2004	4.877	4.991	4.877	4.991	31,931	+0.11(+2.31%)
May 20, 2004	4.877	4.880	4.876	4.879	9,474	+0.00(+0.03%)
May 19, 2004	4.897	4.897	4.872	4.877	1,754	+0.03(+0.62%)
May 18, 2004	4.959	4.959	4.845	4.848	38,598	-0.11(-2.27%)
May 17, 2004	4.981	4.981	4.906	4.960	4,912	+0.03(+0.52%)
May 14, 2004	4.970	4.983	4.930	4.934	7,017	-0.04(-0.75%)
May 13, 2004	4.962	4.973	4.962	4.972	3,158	-0.01(-0.26%)
May 12, 2004	4.986	4.986	4.980	4.984	5,263	+0.00(+0.09%)
May 11, 2004	4.984	5.056	4.972	4.980	7,719	-0.01(-0.14%)
May 10, 2004	5.168	5.168	4.974	4.987	42,107	+0.00(+0.00%)
May 07, 2004	4.943	4.987	4.879	4.987	4,912	+0.00(+0.00%)
May 06, 2004	5.001	5.001	4.981	4.987	9,123	+0.00(+0.00%)
May 05, 2004	5.021	5.021	4.987	4.987	22,457	+0.00(+0.03%)
May 04, 2004	4.966	4.986	4.966	4.986	9,825	-0.00(-0.03%)
May 03, 2004	4.981	5.127	4.981	4.987	2,456	+0.05(+1.07%)
Apr 30, 2004	4.994	4.994	4.796	4.934	8,421	-0.06(-1.20%)
Apr 29, 2004	4.969	5.000	4.942	4.994	19,650	+0.00(+0.09%)
Apr 28, 2004	5.342	5.342	4.986	4.990	48,073	+0.14(+2.85%)
Apr 27, 2004	4.916	4.916	4.852	4.852	28,773	-0.06(-1.22%)
Apr 26, 2004	4.887	4.916	4.773	4.912	6,316	+0.03(+0.52%)
Apr 23, 2004	4.916	4.916	4.886	4.886	5,263	-0.03(-0.58%)
Apr 22, 2004	4.916	4.916	4.835	4.915	3,859	-0.00(-0.03%)
Apr 21, 2004	4.654	5.125	4.654	4.916	9,825	+0.26(+5.63%)
Apr 20, 2004	4.735	4.735	4.396	4.654	22,106	+0.09(+1.90%)
Apr 19, 2004	4.902	4.902	4.567	4.567	8,070	-0.27(-5.62%)
Apr 16, 2004	4.699	4.839	4.564	4.839	8,070	+0.01(+0.20%)
Apr 15, 2004	4.561	4.832	4.561	4.829	3,508	+0.06(+1.32%)
Apr 14, 2004	4.739	4.843	4.702	4.766	10,526	-0.10(-2.11%)
Apr 13, 2004	4.917	4.957	4.859	4.869	9,123	-0.02(-0.35%)
Apr 12, 2004	4.729	4.972	4.729	4.886	17,194	+0.09(+1.81%)
Apr 08, 2004	4.987	4.987	4.799	4.799	22,457	-0.19(-3.77%)
Apr 07, 2004	4.973	4.987	4.944	4.987	5,965	+0.00(+0.00%)
Apr 06, 2004	5.021	5.021	4.987	4.987	2,807	-0.03(-0.65%)
Apr 05, 2004	4.999	5.020	4.999	5.020	37,897	+0.03(+0.66%)
Apr 02, 2004	5.014	5.014	4.912	4.987	32,633	+0.00(+0.00%)
Apr 01, 2004	4.570	4.987	4.570	4.987	15,088	+0.26(+5.52%)
Mar 31, 2004	4.624	4.865	4.517	4.726	14,035	+0.10(+2.22%)
Mar 30, 2004	4.659	4.766	4.560	4.624	2,105	-0.02(-0.43%)
Mar 29, 2004	4.578	4.644	4.469	4.644	11,228	+0.18(+3.96%)
Mar 26, 2004	4.491	4.642	4.441	4.467	18,948	-0.36(-7.44%)
Mar 25, 2004	4.641	4.826	4.591	4.826	5,614	+0.19(+4.06%)
Mar 24, 2004	4.698	4.832	4.627	4.638	3,508	-0.09(-1.81%)
Mar 23, 2004	4.839	4.850	4.724	4.724	3,508	-0.17(-3.47%)
Mar 22, 2004	4.917	4.917	4.561	4.893	4,912	-0.07(-1.32%)
Mar 19, 2004	4.959	4.959	4.959	4.959	1,052	-0.03(-0.51%)
Mar 18, 2004	5.019	5.019	4.984	4.984	3,508	-0.00(-0.06%)
Mar 17, 2004	4.866	4.987	4.862	4.987	12,281	+0.10(+2.13%)
Mar 16, 2004	4.883	4.883	4.883	4.883	350	+0.00(+0.00%)
Mar 15, 2004	4.782	4.883	4.782	4.883	1,403	-0.04(-0.81%)
Mar 12, 2004	4.845	4.985	4.702	4.923	30,528	+0.15(+3.23%)
Mar 11, 2004	4.793	4.895	4.699	4.769	44,915	+0.05(+1.06%)
Mar 10, 2004	4.709	4.812	4.709	4.719	7,368	-0.04(-0.93%)
Mar 09, 2004	4.946	4.980	4.654	4.763	23,159	-0.22(-4.49%)
Mar 08, 2004	5.209	5.209	4.952	4.987	28,773	-0.26(-4.87%)
Mar 05, 2004	5.557	5.557	4.950	5.242	30,879	-0.26(-4.69%)
Mar 04, 2004	5.500	5.500	5.500	5.500	350	-0.06(-1.00%)
Mar 03, 2004	5.272	5.556	5.201	5.556	11,228	+0.02(+0.28%)
Mar 02, 2004	5.600	5.600	5.415	5.540	4,561	-0.08(-1.42%)

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.