Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.059	2.062	2.043	2.055	147,006	-0.00(-0.19%)
May 27, 2004	2.039	2.066	2.035	2.059	194,635	+0.02(+0.95%)
May 26, 2004	2.016	2.059	2.016	2.039	257,454	+0.00(+0.00%)
May 25, 2004	2.028	2.059	2.012	2.039	176,356	+0.00(+0.19%)
May 24, 2004	2.028	2.043	2.020	2.035	144,689	+0.02(+0.77%)
May 21, 2004	2.020	2.055	2.020	2.020	142,372	-0.02(-0.76%)
May 20, 2004	2.012	2.039	2.000	2.035	217,291	+0.02(+0.96%)
May 19, 2004	2.020	2.039	2.004	2.016	60,244	-0.02(-1.14%)
May 18, 2004	1.989	2.039	1.989	2.039	90,881	+0.02(+0.96%)
May 17, 2004	2.012	2.035	1.996	2.020	152,927	-0.02(-0.95%)
May 14, 2004	1.996	2.039	1.996	2.039	89,079	+0.04(+1.94%)
May 13, 2004	2.004	2.012	1.989	2.000	154,730	+0.00(+0.00%)
May 12, 2004	1.993	2.016	1.985	2.000	77,236	-0.01(-0.39%)
May 11, 2004	1.981	2.051	1.981	2.008	144,174	+0.01(+0.39%)
May 10, 2004	1.981	2.020	1.973	2.000	271,099	-0.04(-1.90%)
May 07, 2004	2.078	2.078	2.039	2.039	494,827	-0.08(-3.67%)
May 06, 2004	2.082	2.117	2.082	2.117	73,374	+0.02(+0.93%)
May 05, 2004	2.090	2.117	2.086	2.097	114,309	+0.00(+0.00%)
May 04, 2004	2.105	2.117	2.078	2.097	213,687	-0.01(-0.55%)
May 03, 2004	2.101	2.132	2.101	2.109	153,957	-0.01(-0.37%)
Apr 30, 2004	2.148	2.148	2.117	2.117	48,401	+0.00(+0.00%)
Apr 29, 2004	2.117	2.125	2.101	2.117	85,217	-0.01(-0.55%)
Apr 28, 2004	2.148	2.148	2.129	2.129	68,482	-0.02(-1.08%)
Apr 27, 2004	2.113	2.152	2.105	2.152	209,825	+0.04(+1.84%)
Apr 26, 2004	2.136	2.136	2.101	2.113	102,466	-0.01(-0.37%)
Apr 23, 2004	2.117	2.129	2.097	2.121	104,526	-0.03(-1.27%)
Apr 22, 2004	2.117	2.148	2.113	2.148	218,836	+0.01(+0.55%)
Apr 21, 2004	2.136	2.167	2.105	2.136	147,006	-0.02(-0.90%)
Apr 20, 2004	2.148	2.187	2.148	2.156	48,916	-0.02(-0.72%)
Apr 19, 2004	2.179	2.187	2.152	2.171	145,461	+0.00(+0.00%)
Apr 16, 2004	2.105	2.187	2.101	2.171	141,857	+0.06(+2.76%)
Apr 15, 2004	2.125	2.171	2.086	2.113	282,427	-0.02(-0.73%)
Apr 14, 2004	2.167	2.175	2.121	2.129	369,189	-0.05(-2.14%)
Apr 13, 2004	2.218	2.222	2.163	2.175	183,307	-0.05(-2.10%)
Apr 12, 2004	2.249	2.249	2.222	2.222	110,190	-0.00(-0.17%)
Apr 08, 2004	2.222	2.264	2.222	2.226	101,951	+0.01(+0.35%)
Apr 07, 2004	2.222	2.237	2.214	2.218	181,762	-0.03(-1.21%)
Apr 06, 2004	2.245	2.264	2.214	2.245	145,719	+0.00(+0.00%)
Apr 05, 2004	2.261	2.276	2.226	2.245	182,535	-0.02(-0.69%)
Apr 02, 2004	2.253	2.280	2.245	2.261	216,519	-0.00(-0.17%)
Apr 01, 2004	2.272	2.272	2.257	2.264	228,361	-0.02(-0.68%)
Mar 31, 2004	2.261	2.280	2.261	2.280	171,207	+0.01(+0.51%)
Mar 30, 2004	2.257	2.272	2.257	2.268	186,654	+0.01(+0.34%)
Mar 29, 2004	2.245	2.264	2.245	2.261	146,234	+0.00(+0.17%)
Mar 26, 2004	2.253	2.272	2.253	2.257	101,436	+0.00(+0.17%)
Mar 25, 2004	2.253	2.272	2.249	2.253	157,562	+0.00(+0.00%)
Mar 24, 2004	2.264	2.272	2.253	2.253	160,136	-0.03(-1.36%)
Mar 23, 2004	2.299	2.299	2.261	2.284	148,551	+0.00(+0.17%)
Mar 22, 2004	2.268	2.292	2.268	2.280	72,087	+0.01(+0.34%)
Mar 19, 2004	2.272	2.307	2.264	2.272	156,789	-0.02(-0.68%)
Mar 18, 2004	2.284	2.296	2.264	2.288	130,271	-0.00(-0.17%)
Mar 17, 2004	2.268	2.303	2.261	2.292	239,175	+0.02(+0.85%)
Mar 16, 2004	2.261	2.296	2.257	2.272	204,161	+0.00(+0.17%)
Mar 15, 2004	2.284	2.292	2.264	2.268	143,144	-0.03(-1.35%)
Mar 12, 2004	2.292	2.303	2.280	2.299	104,783	+0.00(+0.00%)
Mar 11, 2004	2.296	2.307	2.288	2.299	91,653	+0.00(+0.17%)
Mar 10, 2004	2.303	2.319	2.296	2.296	80,583	-0.02(-0.67%)
Mar 09, 2004	2.307	2.311	2.303	2.311	63,076	-0.00(-0.17%)
Mar 08, 2004	2.307	2.315	2.296	2.315	151,640	+0.00(+0.17%)
Mar 05, 2004	2.303	2.331	2.303	2.311	101,179	+0.01(+0.51%)
Mar 04, 2004	2.292	2.307	2.292	2.299	53,807	+0.00(+0.17%)
Mar 03, 2004	2.284	2.315	2.276	2.296	76,978	-0.00(-0.17%)
Mar 02, 2004	2.276	2.299	2.272	2.299	58,957	+0.00(+0.00%)

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.