Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	2.495	2.543	2.487	2.534	10,180,753	+0.05(+2.22%)
Jun 29, 2004	2.462	2.492	2.460	2.479	10,430,378	+0.01(+0.50%)
Jun 28, 2004	2.525	2.530	2.453	2.466	13,802,129	-0.05(-1.87%)
Jun 25, 2004	2.511	2.546	2.502	2.514	8,394,082	-0.01(-0.48%)
Jun 24, 2004	2.551	2.573	2.525	2.526	12,033,652	-0.03(-1.04%)
Jun 23, 2004	2.456	2.555	2.456	2.552	21,918,932	+0.10(+4.00%)
Jun 22, 2004	2.412	2.456	2.412	2.454	13,674,042	+0.04(+1.77%)
Jun 21, 2004	2.460	2.470	2.409	2.411	20,342,584	+0.00(+0.07%)
Jun 18, 2004	2.386	2.414	2.381	2.409	15,583,707	+0.02(+0.92%)
Jun 17, 2004	2.342	2.391	2.329	2.387	14,857,394	+0.05(+2.04%)
Jun 16, 2004	2.318	2.366	2.313	2.340	14,026,282	+0.04(+1.60%)
Jun 15, 2004	2.265	2.317	2.265	2.303	14,136,903	+0.06(+2.62%)
Jun 14, 2004	2.253	2.272	2.231	2.244	11,858,260	-0.01(-0.37%)
Jun 10, 2004	2.280	2.284	2.239	2.252	14,973,109	-0.02(-0.97%)
Jun 09, 2004	2.224	2.284	2.193	2.274	31,745,262	+0.05(+2.43%)
Jun 08, 2004	2.299	2.332	2.217	2.220	20,942,994	-0.08(-3.44%)
Jun 07, 2004	2.237	2.301	2.217	2.299	13,404,040	+0.07(+3.05%)
Jun 04, 2004	2.284	2.284	2.206	2.231	21,865,076	-0.04(-1.93%)
Jun 03, 2004	2.307	2.332	2.272	2.275	17,489,732	-0.03(-1.13%)
Jun 02, 2004	2.362	2.369	2.300	2.302	13,369,835	-0.06(-2.37%)
Jun 01, 2004	2.288	2.360	2.280	2.358	17,291,052	+0.09(+3.81%)
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%)

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.