Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.320	2.430	2.200	2.400	156,600	+0.09(+3.90%)
May 27, 2004	2.360	2.360	2.250	2.310	191,400	+0.01(+0.43%)
May 26, 2004	2.220	2.300	2.130	2.300	338,100	+0.12(+5.50%)
May 25, 2004	2.180	2.210	2.120	2.180	407,100	+0.05(+2.35%)
May 24, 2004	2.120	2.130	2.110	2.130	73,500	+0.03(+1.43%)
May 21, 2004	2.150	2.150	2.060	2.100	180,900	+0.02(+0.96%)
May 20, 2004	2.110	2.110	2.050	2.080	183,400	+0.01(+0.48%)
May 19, 2004	2.000	2.170	2.000	2.070	1,055,400	+0.09(+4.55%)
May 18, 2004	2.060	2.060	1.960	1.980	116,100	-0.07(-3.41%)
May 17, 2004	2.070	2.140	1.970	2.050	161,600	+0.04(+1.99%)
May 14, 2004	1.880	2.030	1.880	2.010	88,700	+0.09(+4.69%)
May 13, 2004	2.080	2.080	1.910	1.920	41,300	-0.15(-7.25%)
May 12, 2004	2.100	2.120	2.020	2.070	163,300	+0.04(+1.97%)
May 11, 2004	2.110	2.120	2.000	2.030	103,100	-0.06(-2.87%)
May 10, 2004	2.000	2.090	1.900	2.090	372,900	+0.03(+1.46%)
May 07, 2004	2.260	2.270	2.000	2.060	528,900	-0.26(-11.21%)
May 06, 2004	2.270	2.320	2.160	2.320	179,400	+0.02(+0.87%)
May 05, 2004	2.390	2.390	2.150	2.300	230,600	+0.10(+4.55%)
May 04, 2004	2.190	2.240	2.130	2.200	318,600	+0.10(+4.76%)
May 03, 2004	2.130	2.190	2.050	2.100	141,100	+0.00(+0.00%)
Apr 30, 2004	2.180	2.240	2.050	2.100	172,800	-0.08(-3.67%)
Apr 29, 2004	2.160	2.230	2.120	2.180	292,700	+0.09(+4.31%)
Apr 28, 2004	2.400	2.400	2.090	2.090	462,000	-0.40(-16.06%)
Apr 27, 2004	2.690	2.690	2.380	2.490	256,300	-0.16(-6.04%)
Apr 26, 2004	2.590	2.680	2.590	2.650	54,300	+0.07(+2.71%)
Apr 23, 2004	2.670	2.670	2.520	2.580	52,300	+0.00(+0.00%)
Apr 22, 2004	2.670	2.670	2.520	2.580	94,600	+0.01(+0.39%)
Apr 21, 2004	2.520	2.590	2.420	2.570	549,700	+0.01(+0.39%)
Apr 20, 2004	2.800	2.880	2.560	2.560	464,000	-0.31(-10.80%)
Apr 19, 2004	2.880	2.970	2.820	2.870	163,300	+0.02(+0.70%)
Apr 16, 2004	2.920	2.920	2.770	2.850	185,700	+0.10(+3.64%)
Apr 15, 2004	2.530	2.790	2.520	2.750	317,000	+0.12(+4.56%)
Apr 14, 2004	2.740	2.790	2.520	2.630	521,900	-0.21(-7.39%)
Apr 13, 2004	2.900	2.910	2.750	2.840	441,400	-0.14(-4.70%)
Apr 12, 2004	2.980	3.000	2.910	2.980	130,300	+0.00(+0.00%)
Apr 08, 2004	3.040	3.050	2.950	2.980	103,700	-0.06(-1.97%)
Apr 07, 2004	3.050	3.140	3.040	3.040	186,400	-0.02(-0.65%)
Apr 06, 2004	3.130	3.130	3.010	3.060	157,000	+0.04(+1.32%)
Apr 05, 2004	3.150	3.200	2.960	3.020	328,600	-0.19(-5.92%)
Apr 02, 2004	3.280	3.450	3.110	3.210	398,700	-0.21(-6.14%)
Apr 01, 2004	3.430	3.490	3.390	3.420	208,900	+0.03(+0.88%)
Mar 31, 2004	3.350	3.390	3.270	3.390	372,800	+0.22(+6.94%)
Mar 30, 2004	3.200	3.200	3.150	3.170	56,400	+0.03(+0.96%)
Mar 29, 2004	3.230	3.300	3.090	3.140	508,500	-0.02(-0.63%)
Mar 26, 2004	3.080	3.190	3.040	3.160	235,900	+0.13(+4.29%)
Mar 25, 2004	3.000	3.060	2.990	3.030	109,600	-0.05(-1.62%)
Mar 24, 2004	3.000	3.080	2.950	3.080	61,600	+0.04(+1.32%)
Mar 23, 2004	3.040	3.040	2.950	3.040	200,500	-0.03(-0.98%)
Mar 22, 2004	3.020	3.160	2.880	3.070	357,700	+0.09(+3.02%)
Mar 19, 2004	3.080	3.080	2.920	2.980	406,400	-0.09(-2.93%)
Mar 18, 2004	2.740	3.070	2.720	3.070	410,200	+0.39(+14.55%)
Mar 17, 2004	2.700	2.700	2.600	2.680	65,400	+0.07(+2.68%)
Mar 16, 2004	2.780	2.780	2.610	2.610	37,900	-0.06(-2.25%)
Mar 15, 2004	2.770	2.770	2.620	2.670	119,800	+0.00(+0.00%)
Mar 12, 2004	2.690	2.690	2.600	2.670	67,200	-0.08(-2.91%)
Mar 11, 2004	2.600	2.750	2.600	2.750	63,800	+0.14(+5.36%)
Mar 10, 2004	2.690	2.690	2.600	2.610	45,200	-0.05(-1.88%)
Mar 09, 2004	2.680	2.700	2.630	2.660	96,500	+0.03(+1.14%)
Mar 08, 2004	2.750	2.750	2.610	2.630	52,300	-0.03(-1.13%)
Mar 05, 2004	2.620	2.720	2.610	2.660	337,300	+0.10(+3.91%)
Mar 04, 2004	2.480	2.610	2.400	2.560	164,700	+0.15(+6.22%)
Mar 03, 2004	2.390	2.430	2.340	2.410	154,500	+0.01(+0.42%)
Mar 02, 2004	2.490	2.600	2.340	2.400	95,200	-0.07(-2.83%)

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.