Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.333	2.375	2.330	2.374	9,491,168	+0.04(+1.74%)
May 27, 2004	2.379	2.381	2.323	2.333	15,886,617	-0.04(-1.58%)
May 26, 2004	2.370	2.384	2.345	2.370	15,130,443	+0.02(+0.86%)
May 25, 2004	2.335	2.359	2.328	2.350	18,299,272	+0.02(+0.71%)
May 24, 2004	2.298	2.335	2.275	2.334	18,108,488	+0.05(+2.27%)
May 21, 2004	2.271	2.296	2.264	2.282	10,889,324	+0.03(+1.27%)
May 20, 2004	2.286	2.297	2.253	2.253	8,524,713	-0.03(-1.35%)
May 19, 2004	2.296	2.314	2.272	2.284	15,329,583	+0.00(+0.00%)
May 18, 2004	2.360	2.360	2.277	2.284	15,156,903	-0.08(-3.21%)
May 17, 2004	2.383	2.413	2.357	2.360	10,667,903	-0.01(-0.32%)
May 14, 2004	2.326	2.378	2.316	2.368	10,499,400	+0.04(+1.82%)
May 13, 2004	2.328	2.347	2.307	2.325	7,463,563	-0.01(-0.37%)
May 12, 2004	2.328	2.343	2.285	2.334	10,449,963	+0.02(+0.92%)
May 11, 2004	2.248	2.315	2.248	2.313	11,408,062	+0.06(+2.89%)
May 10, 2004	2.282	2.282	2.228	2.248	13,943,264	-0.07(-2.87%)
May 07, 2004	2.339	2.347	2.304	2.314	11,353,751	-0.03(-1.07%)
May 06, 2004	2.377	2.384	2.323	2.339	11,269,500	-0.03(-1.30%)
May 05, 2004	2.359	2.384	2.331	2.370	14,549,735	+0.01(+0.50%)
May 04, 2004	2.334	2.372	2.327	2.358	14,206,463	+0.03(+1.14%)
May 03, 2004	2.289	2.333	2.267	2.332	17,029,930	+0.04(+1.85%)
Apr 30, 2004	2.294	2.328	2.280	2.289	12,197,658	+0.00(+0.14%)
Apr 29, 2004	2.323	2.342	2.263	2.286	23,289,602	-0.03(-1.21%)
Apr 28, 2004	2.262	2.332	2.250	2.314	134,805,072	+0.07(+3.00%)
Apr 27, 2004	2.239	2.285	2.226	2.247	9,368,620	+0.01(+0.55%)
Apr 26, 2004	2.197	2.258	2.196	2.234	9,961,862	+0.05(+2.12%)
Apr 23, 2004	2.221	2.221	2.169	2.188	11,080,108	-0.04(-1.65%)
Apr 22, 2004	2.141	2.235	2.137	2.225	12,733,107	+0.08(+3.91%)
Apr 21, 2004	2.163	2.163	2.093	2.141	10,775,132	-0.00(-0.17%)
Apr 20, 2004	2.145	2.217	2.142	2.145	33,555,744	+0.04(+1.74%)
Apr 19, 2004	2.110	2.127	2.099	2.108	13,284,571	+0.01(+0.70%)
Apr 16, 2004	2.109	2.118	2.085	2.093	11,360,714	-0.01(-0.51%)
Apr 15, 2004	2.110	2.128	2.085	2.104	14,922,948	+0.00(+0.15%)
Apr 14, 2004	2.136	2.154	2.085	2.101	10,851,028	-0.05(-2.29%)
Apr 13, 2004	2.193	2.234	2.149	2.150	16,396,304	-0.01(-0.61%)
Apr 12, 2004	2.084	2.175	2.084	2.163	13,706,525	+0.09(+4.24%)
Apr 08, 2004	2.082	2.091	2.057	2.075	9,347,035	+0.02(+1.05%)
Apr 07, 2004	2.051	2.063	2.020	2.054	14,567,142	+0.01(+0.39%)
Apr 06, 2004	2.074	2.079	2.034	2.046	10,110,868	-0.02(-0.82%)
Apr 05, 2004	2.029	2.072	2.029	2.063	12,817,359	+0.04(+2.02%)
Apr 02, 2004	2.080	2.080	2.007	2.022	23,425,380	-0.06(-2.80%)
Apr 01, 2004	2.168	2.169	2.069	2.080	22,674,776	-0.07(-3.39%)
Mar 31, 2004	2.149	2.154	2.119	2.153	11,976,933	+0.04(+1.97%)
Mar 30, 2004	2.104	2.115	2.082	2.111	11,831,408	+0.01(+0.36%)
Mar 29, 2004	2.064	2.113	2.064	2.104	6,391,968	+0.05(+2.38%)
Mar 26, 2004	2.047	2.075	2.040	2.055	9,211,258	+0.02(+1.20%)
Mar 25, 2004	2.056	2.057	2.020	2.030	10,126,883	-0.02(-1.00%)
Mar 24, 2004	2.091	2.104	2.047	2.051	10,297,475	-0.04(-1.94%)
Mar 23, 2004	2.093	2.111	2.086	2.091	11,948,385	+0.01(+0.43%)
Mar 22, 2004	2.088	2.095	2.075	2.082	11,896,859	-0.01(-0.26%)
Mar 19, 2004	2.100	2.143	2.085	2.088	8,626,372	-0.01(-0.39%)
Mar 18, 2004	2.063	2.100	2.057	2.096	14,198,107	+0.05(+2.49%)
Mar 17, 2004	2.015	2.051	2.011	2.045	12,712,915	+0.04(+1.95%)
Mar 16, 2004	2.033	2.046	1.993	2.006	14,026,819	-0.03(-1.55%)
Mar 15, 2004	2.082	2.082	2.029	2.038	14,711,971	-0.04(-2.16%)
Mar 12, 2004	2.082	2.092	2.036	2.082	9,469,583	+0.01(+0.43%)
Mar 11, 2004	2.108	2.113	2.071	2.073	10,037,758	-0.04(-2.09%)
Mar 10, 2004	2.151	2.170	2.117	2.118	14,246,151	-0.03(-1.36%)
Mar 09, 2004	2.183	2.188	2.146	2.147	9,486,294	-0.04(-1.68%)
Mar 08, 2004	2.163	2.208	2.163	2.183	8,516,358	+0.02(+0.95%)
Mar 05, 2004	2.129	2.163	2.127	2.163	7,072,942	+0.03(+1.57%)
Mar 04, 2004	2.128	2.129	2.104	2.129	6,018,059	+0.00(+0.07%)
Mar 03, 2004	2.102	2.136	2.059	2.128	11,663,601	+0.01(+0.61%)
Mar 02, 2004	2.178	2.181	2.115	2.115	10,020,350	-0.06(-2.88%)

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.