Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	1317	1324	1317	1319	0	+2.43(+0.18%)
May 28, 2004	1315	1325	1315	1317	0	+2.02(+0.15%)
May 27, 2004	1317	1321	1315	1315	0	-2.40(-0.18%)
May 26, 2004	1318	1321	1316	1317	0	-0.88(-0.07%)
May 25, 2004	1331	1336	1316	1318	0	-12.90(-0.97%)
May 24, 2004	1322	1335	1320	1331	0	+9.30(+0.70%)
May 21, 2004	1303	1331	1303	1322	0	+18.39(+1.41%)
May 20, 2004	1294	1305	1294	1303	0	+9.04(+0.70%)
May 19, 2004	1280	1297	1280	1294	0	+14.34(+1.12%)
May 18, 2004	1306	1307	1278	1280	0	-26.23(-2.01%)
May 17, 2004	1321	1328	1306	1306	0	-15.05(-1.14%)
May 14, 2004	1284	1324	1284	1321	0	+37.23(+2.90%)
May 13, 2004	1284	1289	1257	1284	0	+27.31(+2.17%)
May 12, 2004	1246	1259	1245	1257	0	+10.97(+0.88%)
May 11, 2004	1234	1248	1234	1246	0	+11.79(+0.96%)
May 10, 2004	1227	1236	1227	1234	0	+1212.59(+5692.91%)
May 07, 2004	21.81	21.92	21.30	21.30	424,700	-1205.68(-98.26%)
May 06, 2004	1221	1228	1221	1227	0	+1204.94(+5467.06%)
May 05, 2004	22.35	22.55	22.04	22.04	492,900	-0.27(-1.21%)
May 04, 2004	21.75	22.36	21.62	22.31	436,400	-1198.88(-98.17%)
May 03, 2004	1212	1222	1210	1221	0	+1200.13(+5698.62%)
Apr 30, 2004	21.00	21.08	20.83	21.06	318,600	-1191.28(-98.26%)
Apr 29, 2004	1203	1215	1203	1212	0	+8.95(+0.74%)
Apr 28, 2004	1217	1219	1201	1203	0	-13.66(-1.12%)
Apr 27, 2004	1222	1222	1217	1217	0	-4.80(-0.39%)
Apr 26, 2004	1213	1231	1212	1222	0	+9.17(+0.76%)
Apr 23, 2004	1210	1216	1210	1213	0	+3.08(+0.25%)
Apr 22, 2004	1212	1214	1208	1210	0	-2.63(-0.22%)
Apr 21, 2004	1202	1216	1202	1212	0	+10.71(+0.89%)
Apr 20, 2004	1209	1209	1201	1202	0	-7.34(-0.61%)
Apr 19, 2004	1219	1220	1205	1209	0	-9.77(-0.80%)
Apr 16, 2004	1220	1223	1219	1219	0	-1.24(-0.10%)
Apr 15, 2004	1220	1224	1220	1220	0	-0.44(-0.04%)
Apr 14, 2004	1213	1224	1212	1220	0	+1198.05(+5382.08%)
Apr 13, 2004	22.56	22.56	22.20	22.26	329,800	-0.30(-1.33%)
Apr 12, 2004	22.60	22.77	22.48	22.56	620,300	-1190.93(-98.14%)
Apr 08, 2004	1196	1220	1196	1213	0	+17.02(+1.42%)
Apr 07, 2004	1189	1203	1179	1196	0	+7.48(+0.63%)
Apr 06, 2004	1313	1313	1179	1189	0	+1166.12(+5098.91%)
Apr 05, 2004	22.91	23.00	22.76	22.87	725,100	-1290.59(-98.26%)
Apr 02, 2004	1292	1320	1292	1313	0	+21.19(+1.64%)
Apr 01, 2004	1284	1297	1284	1292	0	+8.05(+0.63%)
Mar 31, 2004	1285	1291	1276	1284	0	-0.71(-0.06%)
Mar 30, 2004	1314	1325	1275	1285	0	-29.08(-2.21%)
Mar 29, 2004	1320	1323	1314	1314	0	-6.13(-0.46%)
Mar 26, 2004	1344	1353	1320	1320	0	-23.46(-1.75%)
Mar 25, 2004	1409	1411	1343	1344	0	-64.91(-4.61%)
Mar 24, 2004	1339	1410	1339	1409	0	+69.72(+5.21%)
Mar 23, 2004	1248	1355	1248	1339	0	+90.29(+7.23%)
Mar 22, 2004	1216	1255	1216	1248	0	+32.45(+2.67%)
Mar 19, 2004	1196	1221	1188	1216	0	+20.31(+1.70%)
Mar 18, 2004	1201	1205	1196	1196	0	-5.65(-0.47%)
Mar 17, 2004	1205	1208	1201	1201	0	-3.50(-0.29%)
Mar 16, 2004	1216	1224	1205	1205	0	-11.31(-0.93%)
Mar 15, 2004	1224	1227	1216	1216	0	-8.30(-0.68%)
Mar 12, 2004	1228	1232	1224	1224	0	-3.51(-0.29%)
Mar 11, 2004	1241	1245	1228	1228	0	-12.67(-1.02%)
Mar 10, 2004	1232	1244	1232	1241	0	+8.82(+0.72%)
Mar 09, 2004	1219	1236	1219	1232	0	+13.19(+1.08%)
Mar 08, 2004	1237	1238	1216	1219	0	-18.65(-1.51%)
Mar 05, 2004	1212	1243	1201	1237	0	+25.33(+2.09%)
Mar 04, 2004	1224	1226	1212	1212	0	-11.87(-0.97%)
Mar 03, 2004	1228	1230	1221	1224	0	-3.90(-0.32%)
Mar 02, 2004	1223	1228	1219	1228	0	+4.44(+0.36%)
Mar 01, 2004	1225	1231	1223	1223	0	-1.60(-0.13%)
Feb 27, 2004	1213	1227	1213	1225	0	+11.46(+0.94%)
Feb 26, 2004	1200	1215	1200	1213	0	+13.88(+1.16%)
Feb 25, 2004	1199	1203	1190	1200	0	+0.64(+0.05%)
Feb 24, 2004	1186	1203	1186	1199	0	+13.32(+1.12%)
Feb 23, 2004	1154	1187	1154	1186	0	+31.31(+2.71%)
Feb 20, 2004	1143	1157	1141	1154	0	+11.41(+1.00%)
Feb 19, 2004	1127	1145	1126	1143	0	+1120.10(+4912.72%)
Feb 18, 2004	23.40	23.50	22.80	22.80	243,200	-1104.01(-97.98%)
Feb 17, 2004	1118	1129	1117	1127	0	+8.99(+0.80%)
Feb 16, 2004	1118	1120	1105	1118	0	-0.65(-0.06%)
Feb 13, 2004	1118	1118	1118	1118	0	+30.31(+2.79%)
Feb 12, 2004	1088	1088	1088	1088	0	+28.90(+2.73%)
Feb 11, 2004	1059	1059	1059	1059	0	+42.60(+4.19%)
Feb 10, 2004	1017	1017	1017	1017	0	-41.67(-3.94%)
Feb 09, 2004	1058	1058	1058	1058	0	-124.66(-10.54%)
Feb 06, 2004	1163	1186	1163	1183	0	+1161.64(+5440.94%)
Feb 05, 2004	21.70	21.73	21.28	21.35	452,600	-0.41(-1.88%)
Feb 04, 2004	21.85	21.85	21.55	21.76	728,800	-1140.94(-98.13%)
Feb 03, 2004	1211	1211	1163	1163	0	+1140.90(+5233.49%)
Feb 02, 2004	21.90	22.30	21.75	21.80	272,200	-1189.31(-98.20%)
Jan 30, 2004	1197	1212	1197	1211	0	+13.77(+1.15%)
Jan 29, 2004	1225	1232	1197	1197	0	-27.71(-2.26%)
Jan 28, 2004	1234	1238	1220	1225	0	-9.26(-0.75%)
Jan 27, 2004	1181	1237	1181	1234	0	+53.36(+4.52%)
Jan 26, 2004	1117	1188	1117	1181	0	+64.11(+5.74%)
Jan 23, 2004	1123	1133	1116	1117	0	-6.56(-0.58%)
Jan 22, 2004	1116	1134	1116	1123	0	+6.98(+0.63%)
Jan 21, 2004	1095	1122	1095	1116	0	+21.70(+1.98%)
Jan 20, 2004	1084	1100	1075	1095	0	+11.05(+1.02%)
Jan 19, 2004	1141	1141	1073	1084	0	-57.22(-5.02%)
Jan 16, 2004	1178	1178	1139	1141	0	+1121.34(+5735.75%)
Jan 15, 2004	19.73	19.90	18.85	19.55	571,000	-1158.89(-98.34%)
Jan 14, 2004	1173	1183	1171	1178	0	+5.23(+0.45%)
Jan 13, 2004	1161	1179	1161	1173	0	+11.78(+1.01%)
Jan 12, 2004	1165	1165	1148	1161	0	-3.43(-0.29%)
Jan 09, 2004	1155	1168	1151	1165	0	+9.75(+0.84%)
Jan 08, 2004	1134	1167	1110	1155	0	+1133.19(+5169.66%)
Jan 07, 2004	22.00	22.00	21.86	21.92	49,400	-1112.35(-98.07%)
Jan 06, 2004	1115	1140	1115	1134	0	+19.14(+1.72%)
Jan 05, 2004	1074	1122	1074	1115	0	+41.45(+3.86%)
Jan 02, 2004	1062	1078	1062	1074	0	+11.29(+1.06%)
Dec 31, 2003	1068	1069	1061	1062	0	-5.72(-0.54%)
Dec 30, 2003	1076	1082	1068	1068	0	-8.12(-0.75%)
Dec 29, 2003	1094	1096	1076	1076	0	-17.93(-1.64%)
Dec 26, 2003	1084	1123	1084	1094	0	+10.31(+0.95%)
Dec 24, 2003	1082	1087	1078	1084	0	+5.49(+0.51%)
Dec 23, 2003	1051	1082	1051	1078	0	+27.59(+2.63%)
Dec 22, 2003	1052	1054	1041	1051	0	-1.45(-0.14%)
Dec 19, 2003	1030	1058	1025	1052	0	+21.74(+2.11%)
Dec 18, 2003	1040	1047	1029	1030	0	-9.86(-0.95%)
Dec 17, 2003	1076	1085	1038	1040	0	-35.78(-3.32%)
Dec 16, 2003	1106	1108	1073	1076	0	-29.90(-2.70%)
Dec 15, 2003	1126	1128	1104	1106	0	-19.85(-1.76%)
Dec 12, 2003	1120	1130	1114	1126	0	+5.85(+0.52%)
Dec 11, 2003	1150	1150	1119	1120	0	-30.38(-2.64%)
Dec 10, 2003	1152	1153	1148	1150	0	-1.48(-0.13%)
Dec 09, 2003	1143	1152	1143	1152	0	+1131.43(+5532.67%)
Dec 08, 2003	21.05	21.05	20.30	20.45	142,400	-1122.49(-98.21%)
Dec 05, 2003	1112	1150	1112	1143	0	+31.39(+2.82%)
Dec 04, 2003	1139	1140	1102	1112	0	-27.39(-2.40%)
Dec 03, 2003	1167	1170	1137	1139	0	-27.67(-2.37%)
Dec 02, 2003	1173	1181	1164	1167	0	-5.92(-0.50%)
Dec 01, 2003	1206	1207	1168	1173	0	-33.80(-2.80%)
Nov 28, 2003	1192	1214	1192	1206	0	+13.99(+1.17%)
Nov 27, 2003	1184	1207	1184	1192	0	+1170.16(+5275.74%)
Nov 26, 2003	22.00	22.20	22.00	22.18	66,900	-1162.03(-98.13%)
Nov 25, 2003	1213	1213	1180	1184	0	-28.83(-2.38%)
Nov 24, 2003	1241	1242	1213	1213	0	-28.25(-2.28%)
Nov 21, 2003	1235	1251	1235	1241	0	+6.58(+0.53%)
Nov 20, 2003	1257	1261	1228	1235	0	-22.60(-1.80%)
Nov 19, 2003	1187	1262	1187	1257	0	+70.60(+5.95%)
Nov 18, 2003	1209	1226	1181	1187	0	-22.68(-1.88%)
Nov 17, 2003	1170	1214	1170	1209	0	+39.49(+3.38%)
Nov 14, 2003	1256	1256	1163	1170	0	-85.65(-6.82%)
Nov 13, 2003	1221	1261	1221	1256	0	+34.46(+2.82%)
Nov 12, 2003	1185	1229	1185	1221	0	+36.37(+3.07%)
Nov 11, 2003	1217	1218	1179	1185	0	-32.65(-2.68%)
Nov 10, 2003	1298	1299	1215	1217	0	-81.12(-6.25%)
Nov 07, 2003	1156	1302	1156	1298	0	+142.36(+12.31%)
Nov 06, 2003	1161	1193	1135	1156	0	-5.16(-0.44%)
Nov 05, 2003	1335	1335	1128	1161	0	-173.25(-12.98%)
Nov 04, 2003	1405	1407	1327	1335	0	-70.55(-5.02%)
Nov 03, 2003	1416	1416	1398	1405	0	-11.28(-0.80%)
Oct 31, 2003	1417	1426	1413	1416	0	-0.74(-0.05%)
Oct 30, 2003	1406	1424	1402	1417	0	+11.46(+0.82%)
Oct 29, 2003	1418	1422	1403	1406	0	-11.87(-0.84%)
Oct 28, 2003	1421	1429	1416	1418	0	-3.83(-0.27%)
Oct 27, 2003	1424	1438	1419	1421	0	+1402.27(+7349.42%)
Oct 24, 2003	19.15	19.20	18.90	19.08	159,600	-1404.44(-98.66%)
Oct 23, 2003	1393	1430	1393	1424	0	+30.94(+2.22%)
Oct 22, 2003	1392	1399	1387	1393	0	+0.17(+0.01%)
Oct 21, 2003	1388	1396	1386	1392	0	+4.20(+0.30%)
Oct 20, 2003	1390	1406	1386	1388	0	-1.83(-0.13%)
Oct 17, 2003	1387	1410	1386	1390	0	+3.23(+0.23%)
Oct 16, 2003	1371	1393	1370	1387	0	+16.10(+1.17%)
Oct 15, 2003	1355	1383	1355	1371	0	+15.25(+1.13%)
Oct 14, 2003	1344	1357	1339	1355	0	+11.54(+0.86%)
Oct 13, 2003	1358	1364	1339	1344	0	-13.87(-1.02%)
Oct 10, 2003	1353	1362	1347	1358	0	+1339.94(+7506.67%)
Oct 09, 2003	17.30	18.20	17.30	17.85	337,000	-1335.36(-98.68%)
Oct 08, 2003	1353	1363	1352	1353	0	+0.12(+0.01%)
Oct 07, 2003	1355	1371	1348	1353	0	-1.75(-0.13%)
Oct 06, 2003	1326	1359	1326	1355	0	+28.40(+2.14%)
Oct 03, 2003	1300	1332	1300	1326	0	+26.07(+2.00%)
Oct 02, 2003	1297	1309	1292	1300	0	+3.20(+0.25%)
Oct 01, 2003	1292	1305	1292	1297	0	+4.75(+0.37%)
Sep 30, 2003	1292	1292	1276	1292	0	+0.48(+0.04%)
Sep 29, 2003	1276	1295	1276	1292	0	+16.18(+1.27%)
Sep 26, 2003	1274	1283	1262	1276	0	+1.61(+0.13%)
Sep 25, 2003	1281	1296	1271	1274	0	-7.23(-0.56%)
Sep 24, 2003	1254	1285	1254	1281	0	+26.94(+2.15%)
Sep 23, 2003	1252	1264	1244	1254	0	+2.43(+0.19%)
Sep 22, 2003	1213	1264	1213	1252	0	+39.49(+3.26%)
Sep 19, 2003	1168	1216	1168	1213	0	+44.85(+3.84%)
Sep 18, 2003	1161	1173	1161	1168	0	+6.47(+0.56%)
Sep 17, 2003	1143	1167	1143	1161	0	+18.14(+1.59%)
Sep 16, 2003	1140	1146	1136	1143	0	+2.63(+0.23%)
Sep 15, 2003	1142	1145	1140	1140	0	-1.92(-0.17%)
Sep 12, 2003	1140	1148	1140	1142	0	+2.23(+0.20%)
Sep 11, 2003	1128	1141	1127	1140	0	+1122.85(+6501.74%)
Sep 10, 2003	17.41	17.44	17.15	17.27	311,600	-1110.32(-98.47%)
Sep 09, 2003	1120	1131	1120	1128	0	+8.03(+0.72%)
Sep 08, 2003	1117	1123	1117	1120	0	+2.98(+0.27%)
Sep 05, 2003	1118	1128	1115	1117	0	-1.27(-0.11%)
Sep 04, 2003	1111	1122	1111	1118	0	+6.46(+0.58%)
Sep 03, 2003	1100	1123	1100	1111	0	+11.23(+1.02%)
Sep 02, 2003	1092	1101	1092	1100	0	+8.30(+0.76%)
Sep 01, 2003	1083	1095	1082	1092	0	+9.29(+0.86%)
Aug 29, 2003	1081	1087	1081	1083	0	+1.48(+0.14%)
Aug 28, 2003	1078	1083	1077	1081	0	+3.46(+0.32%)
Aug 27, 2003	1081	1082	1076	1078	0	-3.16(-0.29%)
Aug 26, 2003	1086	1086	1079	1081	0	-4.91(-0.45%)
Aug 25, 2003	1088	1089	1084	1086	0	-2.36(-0.22%)
Aug 22, 2003	1091	1094	1087	1088	0	-3.31(-0.30%)
Aug 21, 2003	1086	1093	1086	1091	0	+5.56(+0.51%)
Aug 20, 2003	1090	1090	1080	1086	0	+0.19(+0.02%)
Aug 19, 2003	1090	1091	1082	1086	0	-4.45(-0.41%)
Aug 18, 2003	1081	1092	1081	1090	0	+9.23(+0.85%)
Aug 15, 2003	1072	1082	1072	1081	0	+8.95(+0.83%)
Aug 14, 2003	1065	1075	1065	1072	0	+7.21(+0.68%)
Aug 13, 2003	1053	1066	1053	1065	0	+11.44(+1.09%)
Aug 12, 2003	1052	1055	1049	1053	0	+1035.47(+5827.07%)
Aug 11, 2003	18.00	18.10	17.75	17.77	615,200	-1034.28(-98.31%)
Aug 08, 2003	1039	1053	1039	1052	0	+13.11(+1.26%)
Aug 07, 2003	1035	1041	1034	1039	0	+4.41(+0.43%)
Aug 06, 2003	1041	1042	1034	1035	0	-6.77(-0.65%)
Aug 05, 2003	1046	1046	1041	1041	0	-4.80(-0.46%)
Aug 04, 2003	1050	1050	1044	1046	0	-4.01(-0.38%)
Aug 01, 2003	1046	1051	1041	1050	0	+4.31(+0.41%)
Jul 31, 2003	1051	1051	1045	1046	0	-5.33(-0.51%)
Jul 30, 2003	1048	1053	1048	1051	0	+2.80(+0.27%)
Jul 29, 2003	1043	1051	1041	1048	0	+5.57(+0.53%)
Jul 28, 2003	1040	1048	1038	1043	0	+3.26(+0.31%)
Jul 25, 2003	1026	1040	1026	1040	0	+13.07(+1.27%)
Jul 24, 2003	1024	1027	1022	1026	0	+1.94(+0.19%)
Jul 23, 2003	1030	1031	1022	1024	0	-5.03(-0.49%)
Jul 22, 2003	1020	1031	1020	1030	0	+9.16(+0.90%)
Jul 21, 2003	1015	1022	1013	1020	0	+5.49(+0.54%)
Jul 18, 2003	1016	1018	1004	1015	0	-1.03(-0.10%)
Jul 17, 2003	1020	1028	1016	1016	0	-3.63(-0.36%)
Jul 16, 2003	996.92	1022	996.92	1020	0	+22.61(+2.27%)
Jul 15, 2003	983.73	1002	983.35	996.92	0	+13.19(+1.34%)
Jul 14, 2003	987.51	989.45	981.65	983.73	0	-3.78(-0.38%)
Jul 11, 2003	958.57	988.89	958.57	987.51	0	+28.94(+3.02%)
Jul 10, 2003	939.48	962.21	939.48	958.57	0	+19.09(+2.03%)
Jul 09, 2003	963.88	964.80	938.23	939.48	0	-24.40(-2.53%)
Jul 08, 2003	987.84	987.88	961.59	963.88	0	-23.96(-2.43%)
Jul 07, 2003	992.27	1009	987.84	987.84	0	-4.43(-0.45%)
Jul 04, 2003	998.94	1006	961.95	992.27	0	-5.76(-0.58%)
Jul 03, 2003	1012	1013	997.36	998.03	0	-103.82(-9.42%)
Jul 02, 2003	1035	1102	1012	1102	0	+66.81(+6.45%)
Jul 01, 2003	1049	1055	1034	1035	0	-13.87(-1.32%)
Jun 30, 2003	1051	1063	1043	1049	0	-2.52(-0.24%)
Jun 27, 2003	1070	1073	1032	1051	0	-18.47(-1.73%)
Jun 26, 2003	1100	1122	1065	1070	0	-30.23(-2.75%)
Jun 25, 2003	1058	1105	1058	1100	0	+41.71(+3.94%)
Jun 24, 2003	1036	1061	1036	1058	0	+22.26(+2.15%)
Jun 23, 2003	994.99	1040	994.32	1036	0	+41.17(+4.14%)
Jun 20, 2003	971.35	1003	971.35	994.99	0	+23.64(+2.43%)
Jun 19, 2003	968.51	972.65	959.77	971.35	0	+2.84(+0.29%)
Jun 18, 2003	957.93	975.40	957.93	968.51	0	+10.58(+1.10%)
Jun 17, 2003	935.03	959.99	935.03	957.93	0	+22.90(+2.45%)
Jun 16, 2003	934.68	938.46	929.19	935.03	0	-3.24(-0.35%)
Jun 13, 2003	919.05	938.27	919.05	938.27	0	+19.18(+2.09%)
Jun 12, 2003	906.06	922.39	904.45	919.09	0	+13.03(+1.44%)
Jun 11, 2003	918.16	918.16	905.04	906.06	0	-12.10(-1.32%)
Jun 10, 2003	915.46	931.02	915.46	918.16	0	+2.70(+0.29%)
Jun 09, 2003	903.10	918.27	903.10	915.46	0	+12.36(+1.37%)
Jun 06, 2003	896.49	908.06	896.49	903.10	0	+6.61(+0.74%)
Jun 05, 2003	877.18	898.72	877.18	896.49	0	+19.30(+2.20%)
Jun 04, 2003	860.36	878.22	860.36	877.19	0	+16.83(+1.96%)
Jun 03, 2003	854.42	861.04	854.42	860.36	0	+5.94(+0.70%)

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.