Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.967	2.967	2.967	2.967	0	+0.00(+0.00%)
May 27, 2004	3.067	3.150	2.877	2.967	2,200	-0.03(-1.11%)
May 26, 2004	2.943	3.007	2.943	3.000	10,800	+0.12(+4.17%)
May 25, 2004	2.930	2.930	2.880	2.880	2,600	+0.01(+0.35%)
May 24, 2004	2.907	2.930	2.870	2.870	3,400	+0.05(+1.89%)
May 21, 2004	2.767	2.890	2.683	2.817	14,600	+0.05(+1.81%)
May 20, 2004	2.740	2.767	2.740	2.767	17,200	+0.07(+2.47%)
May 19, 2004	2.740	2.740	2.683	2.700	5,800	+0.02(+0.62%)
May 18, 2004	2.683	2.703	2.667	2.683	8,400	-0.01(-0.37%)
May 17, 2004	2.697	2.700	2.693	2.693	3,400	-0.01(-0.25%)
May 14, 2004	2.740	2.740	2.700	2.700	6,000	+0.02(+0.62%)
May 13, 2004	2.683	2.683	2.683	2.683	0	+0.00(+0.00%)
May 12, 2004	2.683	2.683	2.683	2.683	4,392	+0.00(+0.00%)
May 11, 2004	2.683	2.683	2.683	2.683	800	-0.02(-0.62%)
May 10, 2004	2.700	2.700	2.700	2.700	0	+0.00(+0.00%)
May 07, 2004	2.700	2.700	2.700	2.700	800	+0.02(+0.62%)
May 06, 2004	2.727	2.730	2.683	2.683	9,400	-0.04(-1.34%)
May 05, 2004	2.730	2.730	2.683	2.720	4,000	+0.02(+0.60%)
May 04, 2004	2.730	2.730	2.667	2.703	1,400	+0.03(+1.25%)
May 03, 2004	2.673	2.683	2.667	2.670	5,600	+0.00(+0.00%)
Apr 30, 2004	2.670	2.670	2.670	2.670	0	+0.00(+0.00%)
Apr 29, 2004	2.667	2.670	2.667	2.670	400	-0.05(-1.72%)
Apr 28, 2004	2.703	2.717	2.703	2.717	4,600	+0.05(+1.87%)
Apr 27, 2004	2.667	2.667	2.667	2.667	5,800	+0.00(+0.00%)
Apr 26, 2004	2.667	2.667	2.667	2.667	5,200	+0.00(+0.00%)
Apr 23, 2004	2.667	2.670	2.667	2.667	6,800	+0.00(+0.00%)
Apr 22, 2004	2.667	2.667	2.667	2.667	1,800	+0.00(+0.00%)
Apr 21, 2004	2.667	2.667	2.667	2.667	0	+0.00(+0.00%)
Apr 20, 2004	2.650	2.733	2.650	2.667	20,600	+0.03(+1.27%)
Apr 19, 2004	2.683	2.700	2.633	2.633	14,800	-0.07(-2.47%)
Apr 16, 2004	2.716	2.716	2.637	2.700	8,400	+0.02(+0.87%)
Apr 15, 2004	2.677	2.677	2.677	2.677	1,600	-0.02(-0.62%)
Apr 14, 2004	2.667	2.693	2.667	2.693	9,200	+0.04(+1.64%)
Apr 13, 2004	2.667	2.667	2.650	2.650	22,600	-0.02(-0.63%)
Apr 12, 2004	2.670	2.727	2.653	2.667	25,600	+0.00(+0.00%)
Apr 08, 2004	2.660	2.667	2.650	2.667	1,200	+0.00(+0.00%)
Apr 07, 2004	2.637	2.783	2.637	2.667	20,800	-0.04(-1.48%)
Apr 06, 2004	2.733	2.733	2.667	2.707	2,800	+0.04(+1.50%)
Apr 05, 2004	2.620	2.863	2.620	2.667	45,600	+0.03(+1.15%)
Apr 02, 2004	2.663	2.663	2.597	2.636	14,200	+0.06(+2.44%)
Apr 01, 2004	2.667	2.667	2.500	2.574	73,000	-0.01(-0.37%)
Mar 31, 2004	2.960	3.040	2.403	2.583	308,200	-0.72(-21.80%)
Mar 30, 2004	3.300	3.340	3.300	3.303	7,800	-0.03(-0.80%)
Mar 29, 2004	3.313	3.333	3.303	3.330	9,400	+0.10(+2.99%)
Mar 26, 2004	3.217	3.350	3.217	3.233	9,800	-0.02(-0.51%)
Mar 25, 2004	3.320	3.320	3.217	3.250	2,400	+0.02(+0.52%)
Mar 24, 2004	3.217	3.240	3.217	3.233	3,600	-0.11(-3.39%)
Mar 23, 2004	3.213	3.380	3.213	3.347	6,000	-0.01(-0.30%)
Mar 22, 2004	3.327	3.397	3.250	3.357	5,600	+0.03(+0.90%)
Mar 19, 2004	3.253	3.393	3.253	3.327	6,400	+0.07(+2.25%)
Mar 18, 2004	3.333	3.333	3.253	3.253	3,400	-0.01(-0.41%)
Mar 17, 2004	3.333	3.333	3.267	3.267	7,800	-0.13(-3.73%)
Mar 16, 2004	3.303	3.393	3.299	3.393	12,200	+0.04(+1.19%)
Mar 15, 2004	3.337	3.370	3.250	3.353	19,800	-0.10(-2.90%)
Mar 12, 2004	3.477	3.477	3.417	3.453	5,400	-0.11(-3.00%)
Mar 11, 2004	3.420	3.630	3.217	3.560	59,600	+0.09(+2.50%)
Mar 10, 2004	3.470	3.517	3.470	3.473	6,600	-0.13(-3.52%)
Mar 09, 2004	3.600	3.600	3.540	3.600	15,200	+0.00(+0.00%)
Mar 08, 2004	3.510	3.600	3.467	3.600	14,400	+0.02(+0.47%)
Mar 05, 2004	3.560	3.583	3.560	3.583	1,200	+0.08(+2.38%)
Mar 04, 2004	3.527	3.527	3.500	3.500	16,600	+0.01(+0.29%)
Mar 03, 2004	3.503	3.503	3.467	3.490	3,800	+0.02(+0.67%)
Mar 02, 2004	3.467	3.467	3.467	3.467	4,400	+0.03(+0.97%)

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.