Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.607	2.622	2.599	2.607	1,591,897	+0.00(+0.00%)
May 27, 2004	2.590	2.607	2.578	2.607	1,552,192	+0.04(+1.40%)
May 26, 2004	2.592	2.611	2.560	2.571	1,813,185	-0.01(-0.44%)
May 25, 2004	2.527	2.607	2.516	2.582	2,477,579	+0.05(+2.17%)
May 24, 2004	2.516	2.527	2.509	2.527	1,782,480	+0.01(+0.45%)
May 21, 2004	2.512	2.518	2.507	2.516	2,216,057	+0.01(+0.45%)
May 20, 2004	2.514	2.518	2.490	2.505	1,557,486	+0.01(+0.23%)
May 19, 2004	2.501	2.516	2.495	2.499	1,426,725	+0.01(+0.23%)
May 18, 2004	2.458	2.493	2.458	2.493	1,969,358	+0.04(+1.62%)
May 17, 2004	2.484	2.490	2.454	2.454	1,406,608	-0.03(-1.22%)
May 14, 2004	2.493	2.501	2.461	2.484	1,407,667	+0.02(+0.92%)
May 13, 2004	2.456	2.490	2.448	2.461	1,936,535	+0.01(+0.23%)
May 12, 2004	2.507	2.512	2.446	2.456	1,960,358	-0.06(-2.26%)
May 11, 2004	2.452	2.520	2.441	2.512	2,826,452	+0.07(+3.02%)
May 10, 2004	2.501	2.520	2.418	2.439	4,598,345	-0.08(-3.22%)
May 07, 2004	2.560	2.560	2.497	2.520	3,965,185	-0.05(-1.84%)
May 06, 2004	2.605	2.618	2.556	2.567	1,860,302	-0.05(-1.81%)
May 05, 2004	2.616	2.624	2.605	2.614	1,989,475	+0.00(+0.14%)
May 04, 2004	2.595	2.624	2.584	2.611	2,153,058	+0.02(+0.73%)
May 03, 2004	2.605	2.605	2.584	2.592	1,723,717	-0.00(-0.07%)
Apr 30, 2004	2.588	2.595	2.569	2.594	1,424,608	+0.01(+0.29%)
Apr 29, 2004	2.607	2.611	2.575	2.586	2,879,921	-0.00(-0.07%)
Apr 28, 2004	2.622	2.624	2.584	2.588	4,472,878	-0.02(-0.87%)
Apr 27, 2004	2.611	2.620	2.592	2.611	3,896,893	+0.00(+0.00%)
Apr 26, 2004	2.635	2.643	2.611	2.611	2,954,037	-0.02(-0.86%)
Apr 23, 2004	2.663	2.663	2.628	2.633	3,743,368	-0.03(-1.20%)
Apr 22, 2004	2.635	2.671	2.626	2.665	3,692,546	+0.04(+1.51%)
Apr 21, 2004	2.650	2.663	2.609	2.626	4,098,594	-0.02(-0.93%)
Apr 20, 2004	2.692	2.692	2.635	2.650	2,589,811	-0.02(-0.85%)
Apr 19, 2004	2.692	2.701	2.671	2.673	1,738,540	-0.01(-0.21%)
Apr 16, 2004	2.669	2.690	2.663	2.679	2,235,644	+0.02(+0.57%)
Apr 15, 2004	2.679	2.679	2.645	2.663	3,006,976	-0.00(-0.14%)
Apr 14, 2004	2.679	2.692	2.648	2.667	3,669,252	-0.05(-1.67%)
Apr 13, 2004	2.758	2.762	2.703	2.713	4,421,526	-0.06(-2.25%)
Apr 12, 2004	2.792	2.792	2.767	2.775	2,895,273	-0.00(-0.07%)
Apr 08, 2004	2.779	2.784	2.767	2.777	2,192,234	+0.00(+0.14%)
Apr 07, 2004	2.758	2.773	2.748	2.773	1,796,245	+0.02(+0.62%)
Apr 06, 2004	2.748	2.765	2.745	2.756	4,050,948	+0.01(+0.41%)
Apr 05, 2004	2.784	2.788	2.720	2.745	3,049,328	-0.04(-1.29%)
Apr 02, 2004	2.803	2.803	2.758	2.781	4,018,125	-0.03(-1.14%)
Apr 01, 2004	2.807	2.813	2.788	2.813	2,349,994	+0.02(+0.74%)
Mar 31, 2004	2.809	2.811	2.775	2.792	2,605,693	-0.01(-0.34%)
Mar 30, 2004	2.790	2.805	2.781	2.801	2,028,121	+0.01(+0.41%)
Mar 29, 2004	2.786	2.798	2.779	2.790	1,367,962	+0.01(+0.34%)
Mar 26, 2004	2.762	2.781	2.754	2.781	2,144,588	+0.03(+0.96%)
Mar 25, 2004	2.771	2.771	2.748	2.754	2,417,757	-0.01(-0.21%)
Mar 24, 2004	2.782	2.784	2.750	2.760	1,962,475	-0.02(-0.61%)
Mar 23, 2004	2.750	2.777	2.750	2.777	2,296,525	+0.02(+0.55%)
Mar 22, 2004	2.769	2.775	2.758	2.762	1,514,605	-0.00(-0.07%)
Mar 19, 2004	2.762	2.775	2.762	2.764	1,896,830	-0.01(-0.20%)
Mar 18, 2004	2.752	2.779	2.748	2.769	1,627,896	+0.02(+0.62%)
Mar 17, 2004	2.782	2.782	2.748	2.752	2,208,645	-0.02(-0.55%)
Mar 16, 2004	2.775	2.777	2.758	2.767	1,569,663	+0.01(+0.21%)
Mar 15, 2004	2.784	2.784	2.752	2.762	1,306,023	-0.02(-0.54%)
Mar 12, 2004	2.771	2.786	2.765	2.777	1,718,953	+0.01(+0.20%)
Mar 11, 2004	2.779	2.786	2.762	2.771	2,624,222	-0.01(-0.41%)
Mar 10, 2004	2.798	2.798	2.782	2.782	2,033,415	-0.03(-1.14%)
Mar 09, 2004	2.818	2.818	2.811	2.815	2,759,748	+0.01(+0.27%)
Mar 08, 2004	2.811	2.818	2.805	2.807	2,207,586	+0.00(+0.13%)
Mar 05, 2004	2.796	2.811	2.792	2.803	2,522,578	+0.01(+0.27%)
Mar 04, 2004	2.798	2.798	2.786	2.796	5,643,904	-0.00(-0.07%)
Mar 03, 2004	2.803	2.803	2.781	2.798	6,194,478	+0.00(+0.00%)
Mar 02, 2004	2.801	2.803	2.790	2.798	2,930,743	+0.00(+0.07%)

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.