Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.867	1.981	1.867	1.973	5,099	+0.03(+1.62%)
May 27, 2004	1.863	1.945	1.828	1.941	16,827	+0.04(+2.27%)
May 26, 2004	1.824	1.898	1.734	1.898	28,301	+0.07(+4.09%)
May 25, 2004	1.593	1.824	1.593	1.824	23,711	+0.10(+5.68%)
May 24, 2004	1.652	1.726	1.581	1.726	9,433	+0.01(+0.69%)
May 21, 2004	1.714	1.714	1.671	1.714	6,374	+0.04(+2.32%)
May 20, 2004	1.592	1.714	1.592	1.675	13,768	+0.07(+4.17%)
May 19, 2004	1.659	1.667	1.573	1.608	24,731	-0.01(-0.73%)
May 18, 2004	1.530	1.726	1.510	1.620	11,983	+0.03(+1.98%)
May 17, 2004	1.530	1.690	1.522	1.588	14,533	-0.00(-0.25%)
May 14, 2004	1.541	1.686	1.518	1.592	53,798	+0.02(+1.00%)
May 13, 2004	1.612	1.617	1.510	1.577	26,771	+0.01(+0.50%)
May 12, 2004	1.651	1.651	1.475	1.569	22,692	-0.07(-4.53%)
May 11, 2004	1.608	1.647	1.581	1.643	15,043	+0.04(+2.20%)
May 10, 2004	1.647	1.698	1.581	1.608	19,377	-0.08(-4.87%)
May 07, 2004	1.651	1.824	1.651	1.690	13,003	-0.10(-5.69%)
May 06, 2004	1.702	1.804	1.651	1.792	31,615	+0.05(+2.70%)
May 05, 2004	1.647	1.777	1.647	1.745	30,596	+0.02(+1.14%)
May 04, 2004	1.596	1.765	1.596	1.726	57,112	+0.08(+4.79%)
May 03, 2004	1.730	1.765	1.530	1.647	72,155	-0.13(-7.10%)
Apr 30, 2004	1.843	1.859	1.773	1.773	31,615	-0.09(-4.64%)
Apr 29, 2004	1.938	1.981	1.859	1.859	4,334	-0.13(-6.69%)
Apr 28, 2004	1.914	2.020	1.914	1.992	30,086	+0.08(+4.31%)
Apr 27, 2004	1.941	1.941	1.876	1.910	23,456	+0.01(+0.41%)
Apr 26, 2004	2.004	2.004	1.902	1.902	27,791	-0.06(-3.00%)
Apr 23, 2004	2.012	2.012	1.961	1.961	2,549	-0.01(-0.60%)
Apr 22, 2004	1.887	2.036	1.887	1.973	12,748	+0.09(+4.79%)
Apr 21, 2004	1.894	1.922	1.804	1.883	39,264	-0.08(-4.00%)
Apr 20, 2004	1.988	2.036	1.961	1.961	11,983	-0.02(-0.79%)
Apr 19, 2004	2.018	2.018	1.969	1.977	7,394	-0.06(-2.89%)
Apr 16, 2004	2.079	2.079	1.969	2.036	16,062	+0.00(+0.00%)
Apr 15, 2004	2.036	2.036	2.036	2.036	4,334	+0.00(+0.00%)
Apr 14, 2004	2.032	2.036	2.032	2.036	9,943	+0.01(+0.39%)
Apr 13, 2004	2.079	2.079	2.028	2.028	4,589	-0.03(-1.52%)
Apr 12, 2004	2.098	2.098	2.028	2.059	27,026	-0.02(-0.77%)
Apr 08, 2004	2.024	2.153	2.024	2.075	11,473	-0.08(-3.62%)
Apr 07, 2004	2.149	2.153	2.087	2.153	16,317	+0.00(+0.00%)
Apr 06, 2004	2.153	2.157	2.118	2.153	5,609	+0.00(+0.00%)
Apr 05, 2004	2.149	2.153	2.094	2.153	34,420	+0.00(+0.00%)
Apr 02, 2004	2.247	2.252	2.153	2.153	22,437	-0.04(-1.96%)
Apr 01, 2004	2.020	2.243	2.016	2.196	57,112	+0.13(+6.26%)
Mar 31, 2004	2.032	2.153	2.032	2.067	11,218	-0.05(-2.41%)
Mar 30, 2004	2.134	2.153	2.016	2.118	16,062	-0.04(-1.82%)
Mar 29, 2004	2.138	2.177	2.094	2.157	20,397	+0.00(+0.18%)
Mar 26, 2004	1.867	2.157	1.851	2.153	74,195	+0.23(+12.04%)
Mar 25, 2004	1.922	1.945	1.847	1.922	27,026	+0.08(+4.26%)
Mar 24, 2004	1.890	2.051	1.843	1.843	27,026	-0.01(-0.42%)
Mar 23, 2004	1.926	2.063	1.851	1.851	35,185	-0.17(-8.35%)
Mar 22, 2004	1.961	2.079	1.918	2.020	35,185	-0.01(-0.58%)
Mar 19, 2004	2.008	2.102	2.000	2.032	23,966	-0.06(-2.81%)
Mar 18, 2004	2.087	2.114	1.836	2.090	34,930	+0.11(+5.31%)
Mar 17, 2004	1.883	2.138	1.883	1.985	42,579	+0.14(+7.45%)
Mar 16, 2004	1.894	1.996	1.847	1.847	27,281	-0.01(-0.42%)
Mar 15, 2004	1.961	1.961	1.812	1.855	31,870	-0.24(-11.42%)
Mar 12, 2004	2.002	2.114	1.922	2.094	36,715	+0.16(+8.32%)
Mar 11, 2004	2.036	2.114	1.890	1.934	43,854	-0.09(-4.46%)
Mar 10, 2004	2.118	2.228	2.016	2.024	34,420	-0.09(-4.44%)
Mar 09, 2004	2.196	2.196	2.102	2.118	31,106	+0.00(+0.00%)
Mar 08, 2004	2.094	2.220	2.063	2.118	28,046	+0.04(+2.06%)
Mar 05, 2004	2.028	2.267	2.028	2.075	28,556	-0.05(-2.38%)
Mar 04, 2004	2.196	2.471	2.021	2.126	155,530	-0.03(-1.45%)
Mar 03, 2004	1.922	2.275	1.914	2.157	181,026	+0.29(+15.30%)
Mar 02, 2004	1.875	1.957	1.808	1.871	22,947	-0.09(-4.60%)

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.