Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.230	2.243	2.226	2.226	116,568	-0.01(-0.38%)
May 27, 2004	2.239	2.256	2.235	2.235	113,532	-0.03(-1.51%)
May 26, 2004	2.235	2.269	2.235	2.269	68,212	+0.03(+1.34%)
May 25, 2004	2.235	2.269	2.235	2.239	73,819	+0.01(+0.58%)
May 24, 2004	2.196	2.269	2.196	2.226	68,913	-0.01(-0.57%)
May 21, 2004	2.183	2.239	2.183	2.239	76,856	+0.03(+1.16%)
May 20, 2004	2.162	2.213	2.162	2.213	99,982	+0.03(+1.17%)
May 19, 2004	2.170	2.192	2.170	2.187	88,769	-0.00(-0.20%)
May 18, 2004	2.200	2.205	2.166	2.192	189,220	-0.01(-0.58%)
May 17, 2004	2.170	2.205	2.170	2.205	141,798	-0.01(-0.39%)
May 14, 2004	2.200	2.213	2.187	2.213	115,400	+0.03(+1.37%)
May 13, 2004	2.175	2.213	2.175	2.183	66,343	-0.02(-0.97%)
May 12, 2004	2.226	2.226	2.175	2.205	40,880	-0.02(-0.96%)
May 11, 2004	2.217	2.226	2.170	2.226	157,449	+0.02(+0.97%)
May 10, 2004	2.175	2.217	2.162	2.205	184,547	-0.02(-0.96%)
May 07, 2004	2.269	2.282	2.192	2.226	201,601	-0.06(-2.62%)
May 06, 2004	2.252	2.286	2.252	2.286	75,220	+0.01(+0.56%)
May 05, 2004	2.252	2.294	2.252	2.273	64,708	+0.00(+0.19%)
May 04, 2004	2.282	2.282	2.256	2.269	124,044	-0.01(-0.56%)
May 03, 2004	2.324	2.337	2.277	2.282	73,819	+0.00(+0.00%)
Apr 30, 2004	2.235	2.294	2.230	2.282	60,970	+0.03(+1.33%)
Apr 29, 2004	2.247	2.265	2.247	2.252	73,351	-0.00(-0.19%)
Apr 28, 2004	2.299	2.312	2.247	2.256	99,282	-0.03(-1.13%)
Apr 27, 2004	2.247	2.294	2.205	2.282	294,108	-0.05(-2.20%)
Apr 26, 2004	2.397	2.397	2.333	2.333	91,339	-0.04(-1.80%)
Apr 23, 2004	2.363	2.384	2.359	2.376	36,208	-0.02(-0.72%)
Apr 22, 2004	2.380	2.397	2.363	2.393	110,728	-0.00(-0.18%)
Apr 21, 2004	2.367	2.397	2.363	2.397	101,384	+0.03(+1.45%)
Apr 20, 2004	2.380	2.410	2.363	2.363	104,655	-0.06(-2.65%)
Apr 19, 2004	2.419	2.431	2.376	2.427	132,220	-0.01(-0.53%)
Apr 16, 2004	2.440	2.444	2.419	2.440	31,770	+0.03(+1.42%)
Apr 15, 2004	2.397	2.449	2.397	2.406	105,589	-0.03(-1.40%)
Apr 14, 2004	2.414	2.461	2.397	2.440	79,892	+0.03(+1.42%)
Apr 13, 2004	2.436	2.436	2.401	2.406	82,929	-0.03(-1.06%)
Apr 12, 2004	2.414	2.436	2.406	2.431	47,421	+0.00(+0.00%)
Apr 08, 2004	2.440	2.449	2.410	2.431	85,032	-0.01(-0.35%)
Apr 07, 2004	2.423	2.440	2.401	2.440	96,478	+0.02(+0.71%)
Apr 06, 2004	2.401	2.461	2.401	2.423	99,282	+0.02(+0.89%)
Apr 05, 2004	2.521	2.521	2.401	2.401	166,093	-0.09(-3.61%)
Apr 02, 2004	2.526	2.556	2.491	2.491	161,654	-0.04(-1.69%)
Apr 01, 2004	2.543	2.556	2.530	2.534	71,716	-0.01(-0.34%)
Mar 31, 2004	2.530	2.543	2.526	2.543	27,565	+0.01(+0.34%)
Mar 30, 2004	2.530	2.560	2.530	2.534	24,528	+0.00(+0.00%)
Mar 29, 2004	2.543	2.543	2.526	2.534	54,663	-0.03(-1.00%)
Mar 26, 2004	2.547	2.560	2.547	2.560	28,967	+0.00(+0.17%)
Mar 25, 2004	2.568	2.568	2.547	2.556	15,651	-0.01(-0.33%)
Mar 24, 2004	2.560	2.564	2.543	2.564	38,077	+0.00(+0.17%)
Mar 23, 2004	2.547	2.560	2.547	2.560	25,462	+0.01(+0.50%)
Mar 22, 2004	2.564	2.564	2.547	2.547	36,675	-0.02(-0.67%)
Mar 19, 2004	2.547	2.568	2.547	2.564	73,585	+0.00(+0.17%)
Mar 18, 2004	2.564	2.568	2.547	2.560	59,802	+0.00(+0.17%)
Mar 17, 2004	2.547	2.556	2.547	2.556	26,630	+0.01(+0.51%)
Mar 16, 2004	2.547	2.568	2.543	2.543	53,495	-0.02(-0.83%)
Mar 15, 2004	2.573	2.577	2.543	2.564	46,487	-0.00(-0.17%)
Mar 12, 2004	2.543	2.568	2.534	2.568	103,487	+0.02(+0.67%)
Mar 11, 2004	2.568	2.573	2.551	2.551	36,909	-0.02(-0.83%)
Mar 10, 2004	2.556	2.598	2.547	2.573	129,650	-0.00(-0.17%)
Mar 09, 2004	2.556	2.577	2.543	2.577	97,179	+0.03(+1.18%)
Mar 08, 2004	2.547	2.547	2.538	2.547	30,135	+0.02(+0.85%)
Mar 05, 2004	2.513	2.547	2.513	2.526	81,761	+0.02(+0.68%)
Mar 04, 2004	2.513	2.517	2.509	2.509	43,917	-0.00(-0.17%)
Mar 03, 2004	2.521	2.534	2.513	2.513	47,655	-0.02(-0.84%)
Mar 02, 2004	2.521	2.543	2.521	2.534	34,573	-0.00(-0.17%)

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.