Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.890	1.890	1.853	1.886	13,494	+0.03(+1.80%)
May 27, 2004	1.834	1.919	1.834	1.853	10,795	-0.04(-2.15%)
May 26, 2004	1.845	1.945	1.845	1.893	14,303	+0.06(+3.02%)
May 25, 2004	1.816	1.867	1.816	1.838	1,349	-0.00(-0.20%)
May 24, 2004	1.816	1.875	1.816	1.842	19,431	-0.01(-0.80%)
May 21, 2004	1.830	1.856	1.823	1.856	3,778	-0.07(-3.47%)
May 20, 2004	1.857	1.923	1.834	1.923	22,130	+0.05(+2.57%)
May 19, 2004	1.860	1.905	1.856	1.875	8,096	+0.00(+0.20%)
May 18, 2004	1.856	1.883	1.856	1.871	10,525	+0.01(+0.40%)
May 17, 2004	1.890	1.956	1.857	1.864	11,335	-0.04(-2.33%)
May 14, 2004	1.927	1.927	1.908	1.908	32,656	-0.02(-0.96%)
May 13, 2004	1.905	1.967	1.905	1.927	14,573	-0.01(-0.38%)
May 12, 2004	1.949	1.953	1.934	1.934	14,033	-0.04(-1.88%)
May 11, 2004	1.964	1.971	1.938	1.971	14,573	+0.01(+0.57%)
May 10, 2004	1.935	1.997	1.934	1.960	15,113	+0.03(+1.34%)
May 07, 2004	1.982	1.982	1.934	1.934	19,701	-0.07(-3.51%)
May 06, 2004	2.001	2.005	1.986	2.005	13,764	+0.01(+0.37%)
May 05, 2004	1.964	2.005	1.964	1.997	9,985	-0.04(-1.82%)
May 04, 2004	1.964	2.034	1.908	2.034	29,957	+0.00(+0.00%)
May 03, 2004	1.971	2.034	1.971	2.034	9,985	+0.01(+0.55%)
Apr 30, 2004	2.090	2.090	1.993	2.023	31,036	-0.02(-1.09%)
Apr 29, 2004	2.016	2.075	1.971	2.045	31,036	+0.03(+1.28%)
Apr 28, 2004	1.982	2.025	1.969	2.019	12,414	+0.03(+1.68%)
Apr 27, 2004	1.982	2.030	1.945	1.986	26,448	+0.06(+2.88%)
Apr 26, 2004	1.930	1.949	1.927	1.930	7,016	-0.03(-1.33%)
Apr 23, 2004	1.964	1.986	1.945	1.956	16,732	+0.01(+0.36%)
Apr 22, 2004	1.949	1.982	1.945	1.949	4,318	+0.00(+0.21%)
Apr 21, 2004	1.964	2.016	1.912	1.945	25,369	-0.01(-0.57%)
Apr 20, 2004	1.956	1.956	1.956	1.956	269	-0.08(-3.83%)
Apr 19, 2004	2.038	2.038	1.912	2.034	8,906	+0.07(+3.58%)
Apr 16, 2004	2.008	2.008	1.945	1.964	14,843	+0.00(+0.00%)
Apr 15, 2004	1.912	1.964	1.912	1.964	2,968	+0.04(+2.12%)
Apr 14, 2004	1.927	1.968	1.912	1.923	7,556	-0.00(-0.19%)
Apr 13, 2004	1.719	1.968	1.719	1.927	19,161	-0.01(-0.38%)
Apr 12, 2004	1.916	1.945	1.916	1.934	11,605	-0.04(-2.25%)
Apr 08, 2004	1.930	1.982	1.893	1.979	7,286	-0.00(-0.19%)
Apr 07, 2004	1.930	2.038	1.912	1.982	9,445	-0.06(-2.73%)
Apr 06, 2004	1.956	2.038	1.956	2.038	12,414	+0.09(+4.76%)
Apr 05, 2004	1.990	2.023	1.930	1.945	11,874	-0.04(-2.05%)
Apr 02, 2004	1.971	1.997	1.912	1.986	5,127	-0.01(-0.37%)
Apr 01, 2004	1.912	2.001	1.912	1.993	8,366	+0.01(+0.56%)
Mar 31, 2004	1.927	1.982	1.927	1.982	8,906	+0.03(+1.33%)
Mar 30, 2004	1.964	1.982	1.927	1.956	15,113	+0.01(+0.38%)
Mar 29, 2004	1.912	1.964	1.912	1.949	12,414	+0.00(+0.00%)
Mar 26, 2004	1.956	1.997	1.908	1.949	14,573	-0.02(-1.13%)
Mar 25, 2004	1.964	2.001	1.919	1.971	17,542	+0.01(+0.38%)
Mar 24, 2004	1.968	1.993	1.923	1.964	17,272	+0.06(+2.91%)
Mar 23, 2004	1.971	1.986	1.908	1.908	14,033	-0.05(-2.46%)
Mar 22, 2004	1.943	1.997	1.943	1.956	10,525	+0.07(+3.73%)
Mar 19, 2004	1.853	1.949	1.853	1.886	18,891	+0.04(+2.00%)
Mar 18, 2004	1.790	1.849	1.790	1.849	3,508	-0.01(-0.60%)
Mar 17, 2004	1.890	1.890	1.849	1.860	6,207	+0.01(+0.40%)
Mar 16, 2004	1.814	1.853	1.814	1.853	2,968	-0.00(-0.20%)
Mar 15, 2004	1.779	1.893	1.779	1.856	4,857	+0.01(+0.60%)
Mar 12, 2004	1.779	1.856	1.779	1.845	20,511	+0.02(+1.22%)
Mar 11, 2004	1.838	1.849	1.819	1.823	32,116	-0.06(-2.96%)
Mar 10, 2004	1.968	1.968	1.879	1.879	6,207	-0.04(-2.31%)
Mar 09, 2004	1.979	1.979	1.879	1.923	4,048	-0.05(-2.63%)
Mar 08, 2004	1.982	1.982	1.875	1.975	5,397	-0.01(-0.74%)
Mar 05, 2004	2.038	2.038	1.875	1.990	7,016	-0.02(-1.10%)
Mar 04, 2004	2.056	2.079	1.875	2.012	15,113	+0.07(+3.63%)
Mar 03, 2004	1.849	2.023	1.849	1.942	17,812	+0.10(+5.43%)
Mar 02, 2004	1.838	1.842	1.838	1.842	5,397	+0.02(+1.22%)

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.