Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	2.495	2.544	2.488	2.535	10,177,341	+0.05(+2.22%)
Jun 29, 2004	2.463	2.493	2.460	2.480	10,426,882	+0.01(+0.50%)
Jun 28, 2004	2.526	2.531	2.454	2.467	13,797,503	-0.05(-1.87%)
Jun 25, 2004	2.512	2.547	2.503	2.514	8,391,268	-0.01(-0.48%)
Jun 24, 2004	2.551	2.574	2.526	2.526	12,029,618	-0.03(-1.04%)
Jun 23, 2004	2.457	2.556	2.457	2.553	21,911,584	+0.10(+4.00%)
Jun 22, 2004	2.413	2.457	2.413	2.455	13,669,459	+0.04(+1.77%)
Jun 21, 2004	2.461	2.471	2.410	2.412	20,335,766	+0.00(+0.07%)
Jun 18, 2004	2.387	2.415	2.381	2.410	15,578,483	+0.02(+0.92%)
Jun 17, 2004	2.343	2.391	2.330	2.388	14,852,413	+0.05(+2.04%)
Jun 16, 2004	2.319	2.367	2.314	2.340	14,021,580	+0.04(+1.60%)
Jun 15, 2004	2.266	2.317	2.266	2.304	14,132,164	+0.06(+2.62%)
Jun 14, 2004	2.254	2.273	2.232	2.245	11,854,285	-0.01(-0.37%)
Jun 10, 2004	2.281	2.285	2.240	2.253	14,968,090	-0.02(-0.97%)
Jun 09, 2004	2.225	2.285	2.194	2.275	31,734,620	+0.05(+2.43%)
Jun 08, 2004	2.300	2.333	2.218	2.221	20,935,974	-0.08(-3.44%)
Jun 07, 2004	2.238	2.302	2.218	2.300	13,399,547	+0.07(+3.05%)
Jun 04, 2004	2.284	2.284	2.207	2.232	21,857,748	-0.04(-1.93%)
Jun 03, 2004	2.307	2.333	2.272	2.276	17,483,870	-0.03(-1.13%)
Jun 02, 2004	2.362	2.369	2.301	2.302	13,365,353	-0.06(-2.37%)
Jun 01, 2004	2.289	2.361	2.281	2.358	17,285,256	+0.09(+3.81%)
May 28, 2004	2.233	2.273	2.230	2.272	9,916,887	+0.04(+1.74%)
May 27, 2004	2.277	2.279	2.223	2.233	16,599,200	-0.04(-1.58%)
May 26, 2004	2.268	2.282	2.244	2.269	15,809,108	+0.02(+0.86%)
May 25, 2004	2.235	2.258	2.228	2.249	19,120,072	+0.02(+0.71%)
May 24, 2004	2.199	2.235	2.177	2.234	18,920,730	+0.05(+2.27%)
May 21, 2004	2.173	2.197	2.167	2.184	11,377,756	+0.03(+1.27%)
May 20, 2004	2.188	2.198	2.157	2.157	8,907,083	-0.03(-1.35%)
May 19, 2004	2.197	2.214	2.175	2.186	16,017,180	+0.00(+0.00%)
May 18, 2004	2.259	2.259	2.179	2.186	15,836,754	-0.07(-3.21%)
May 17, 2004	2.280	2.309	2.256	2.259	11,146,403	-0.01(-0.32%)
May 14, 2004	2.226	2.276	2.217	2.266	10,970,342	+0.04(+1.82%)
May 13, 2004	2.228	2.246	2.208	2.225	7,798,335	-0.01(-0.37%)
May 12, 2004	2.228	2.242	2.187	2.234	10,918,688	+0.02(+0.92%)
May 11, 2004	2.151	2.215	2.151	2.213	11,919,762	+0.06(+2.89%)
May 10, 2004	2.184	2.184	2.133	2.151	14,568,679	-0.06(-2.87%)
May 07, 2004	2.239	2.247	2.205	2.215	11,863,015	-0.02(-1.07%)
May 06, 2004	2.275	2.282	2.223	2.239	11,774,985	-0.03(-1.30%)
May 05, 2004	2.258	2.281	2.231	2.268	15,202,353	+0.01(+0.50%)
May 04, 2004	2.234	2.270	2.227	2.257	14,843,683	+0.03(+1.14%)
May 03, 2004	2.191	2.233	2.170	2.232	17,793,796	+0.04(+1.85%)
Apr 30, 2004	2.196	2.228	2.182	2.191	12,744,775	+0.00(+0.14%)
Apr 29, 2004	2.223	2.242	2.166	2.188	24,334,240	-0.03(-1.21%)
Apr 28, 2004	2.165	2.232	2.153	2.215	140,851,664	+0.06(+3.00%)
Apr 27, 2004	2.143	2.187	2.131	2.150	9,788,843	+0.01(+0.55%)
Apr 26, 2004	2.103	2.161	2.102	2.138	10,408,694	+0.04(+2.12%)
Apr 23, 2004	2.126	2.126	2.076	2.094	11,577,098	-0.04(-1.65%)
Apr 22, 2004	2.049	2.139	2.046	2.129	13,304,241	+0.08(+3.91%)
Apr 21, 2004	2.070	2.070	2.003	2.049	11,258,442	-0.00(-0.17%)
Apr 20, 2004	2.053	2.122	2.050	2.053	35,060,864	+0.04(+1.74%)
Apr 19, 2004	2.019	2.036	2.009	2.017	13,880,441	+0.01(+0.70%)
Apr 16, 2004	2.018	2.027	1.995	2.003	11,870,290	-0.01(-0.51%)
Apr 15, 2004	2.020	2.037	1.996	2.014	15,592,306	+0.00(+0.15%)
Apr 14, 2004	2.045	2.062	1.996	2.011	11,337,742	-0.05(-2.29%)
Apr 13, 2004	2.099	2.138	2.056	2.058	17,131,748	-0.01(-0.61%)
Apr 12, 2004	1.995	2.081	1.995	2.070	14,321,321	+0.08(+4.24%)
Apr 08, 2004	1.993	2.002	1.968	1.986	9,766,289	+0.02(+1.05%)
Apr 07, 2004	1.963	1.974	1.933	1.966	15,220,541	+0.01(+0.39%)
Apr 06, 2004	1.985	1.989	1.947	1.958	10,564,384	-0.02(-0.82%)
Apr 05, 2004	1.942	1.983	1.942	1.974	13,392,272	+0.04(+2.02%)
Apr 02, 2004	1.990	1.991	1.921	1.935	24,476,108	-0.06(-2.80%)

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.