Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.955	1.965	1.950	1.965	14,400	+0.01(+0.26%)
May 27, 2004	1.880	1.960	1.880	1.960	8,200	+0.06(+3.16%)
May 26, 2004	1.920	1.960	1.900	1.900	10,200	-0.03(-1.30%)
May 25, 2004	1.880	1.980	1.850	1.925	11,800	+0.04(+1.85%)
May 24, 2004	2.050	2.075	1.890	1.890	60,800	-0.14(-6.67%)
May 21, 2004	2.005	2.045	2.000	2.025	24,800	-0.02(-0.98%)
May 20, 2004	2.039	2.045	2.025	2.045	4,800	+0.04(+2.22%)
May 19, 2004	2.025	2.155	2.001	2.001	6,800	-0.05(-2.65%)
May 18, 2004	2.075	2.130	2.025	2.055	29,600	-0.02(-0.96%)
May 17, 2004	1.976	2.075	1.950	2.075	19,600	+0.13(+6.41%)
May 14, 2004	2.005	2.005	1.950	1.950	7,800	-0.05(-2.50%)
May 13, 2004	2.100	2.130	2.000	2.000	17,000	-0.08(-4.08%)
May 12, 2004	2.105	2.115	2.070	2.085	7,400	-0.02(-0.95%)
May 11, 2004	2.080	2.110	2.075	2.105	9,000	-0.00(-0.24%)
May 10, 2004	2.150	2.160	2.075	2.110	14,600	-0.02(-0.94%)
May 07, 2004	2.070	2.200	2.060	2.130	16,200	+0.02(+1.19%)
May 06, 2004	2.120	2.185	2.025	2.105	17,400	+0.02(+1.20%)
May 05, 2004	2.005	2.215	2.005	2.080	42,600	+0.03(+1.46%)
May 04, 2004	2.030	2.130	1.975	2.050	24,600	+0.02(+0.96%)
May 03, 2004	2.050	2.140	2.030	2.030	4,800	+0.01(+0.27%)
Apr 30, 2004	2.130	2.130	2.025	2.025	35,400	-0.10(-4.71%)
Apr 29, 2004	2.140	2.170	2.065	2.125	24,800	-0.07(-3.19%)
Apr 28, 2004	2.175	2.220	2.115	2.195	38,600	+0.06(+3.05%)
Apr 27, 2004	2.150	2.150	2.040	2.130	11,200	-0.02(-0.93%)
Apr 26, 2004	2.200	2.200	2.040	2.150	48,200	+0.05(+2.63%)
Apr 23, 2004	2.085	2.185	2.045	2.095	15,200	+0.00(+0.02%)
Apr 22, 2004	2.130	2.130	2.045	2.095	15,200	-0.05(-2.13%)
Apr 21, 2004	2.180	2.200	2.125	2.140	33,400	-0.03(-1.61%)
Apr 20, 2004	2.225	2.375	2.115	2.175	44,400	+0.02(+1.16%)
Apr 19, 2004	2.121	2.350	2.025	2.150	61,000	+0.00(+0.00%)
Apr 16, 2004	1.948	2.730	1.905	2.150	349,000	+0.15(+7.50%)
Apr 15, 2004	1.900	2.000	1.830	2.000	27,200	+0.09(+4.71%)
Apr 14, 2004	1.880	2.015	1.880	1.910	19,000	-0.02(-0.78%)
Apr 13, 2004	1.905	2.015	1.865	1.925	13,600	-0.07(-3.75%)
Apr 12, 2004	1.955	2.000	1.955	2.000	3,600	-0.02(-1.23%)
Apr 08, 2004	2.040	2.055	2.025	2.025	15,600	-0.02(-0.98%)
Apr 07, 2004	2.005	2.045	1.995	2.045	19,400	+0.02(+0.74%)
Apr 06, 2004	2.100	2.100	2.000	2.030	17,800	-0.02(-0.98%)
Apr 05, 2004	2.050	2.105	2.050	2.050	14,800	+0.01(+0.49%)
Apr 02, 2004	2.110	2.110	2.005	2.040	24,400	-0.06(-3.09%)
Apr 01, 2004	2.080	2.130	1.925	2.105	45,400	+0.00(+0.24%)
Mar 31, 2004	2.020	2.100	1.970	2.100	29,400	+0.09(+4.48%)
Mar 30, 2004	1.915	2.010	1.910	2.010	9,600	+0.11(+5.79%)
Mar 29, 2004	2.040	2.085	1.880	1.900	50,000	-0.05(-2.56%)
Mar 26, 2004	1.975	2.085	1.930	1.950	43,800	+0.01(+0.52%)
Mar 25, 2004	1.925	1.970	1.925	1.940	17,200	+0.01(+0.78%)
Mar 24, 2004	1.850	1.975	1.830	1.925	49,400	+0.01(+0.52%)
Mar 23, 2004	1.970	1.970	1.905	1.915	15,200	+0.03(+1.59%)
Mar 22, 2004	1.830	1.900	1.830	1.885	15,000	-0.01(-0.79%)
Mar 19, 2004	1.945	1.950	1.850	1.900	17,800	-0.01(-0.52%)
Mar 18, 2004	1.830	1.975	1.830	1.910	40,200	-0.02(-0.78%)
Mar 17, 2004	1.835	1.935	1.835	1.925	7,600	+0.04(+1.85%)
Mar 16, 2004	1.790	1.890	1.750	1.890	23,200	+0.07(+3.85%)
Mar 15, 2004	1.805	1.870	1.770	1.820	34,400	-0.03(-1.89%)
Mar 12, 2004	1.875	1.880	1.825	1.855	23,000	-0.02(-0.80%)
Mar 11, 2004	1.945	1.945	1.820	1.870	29,000	-0.08(-4.10%)
Mar 10, 2004	2.015	2.015	1.950	1.950	57,400	-0.08(-3.94%)
Mar 09, 2004	1.995	2.030	1.905	2.030	69,600	+0.11(+6.01%)
Mar 08, 2004	2.145	2.145	1.905	1.915	80,800	-0.23(-10.72%)
Mar 05, 2004	2.020	2.240	1.900	2.145	216,600	+0.10(+5.15%)
Mar 04, 2004	2.285	2.400	2.025	2.040	538,200	-0.46(-18.56%)
Mar 03, 2004	2.700	3.245	2.355	2.505	1,423,000	-0.14(-5.29%)

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.