Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.459	2.519	2.459	2.467	146,891	+0.00(+0.17%)
May 27, 2004	2.455	2.493	2.455	2.463	145,717	+0.00(+0.17%)
May 26, 2004	2.467	2.514	2.450	2.459	122,252	-0.03(-1.20%)
May 25, 2004	2.442	2.489	2.442	2.489	78,842	+0.02(+0.69%)
May 24, 2004	2.455	2.489	2.450	2.472	89,167	+0.01(+0.35%)
May 21, 2004	2.442	2.467	2.438	2.463	42,471	+0.00(+0.00%)
May 20, 2004	2.442	2.476	2.442	2.463	137,505	+0.03(+1.05%)
May 19, 2004	2.429	2.455	2.425	2.438	176,457	-0.03(-1.21%)
May 18, 2004	2.489	2.489	2.429	2.467	176,691	-0.03(-1.36%)
May 17, 2004	2.514	2.514	2.463	2.502	77,903	-0.00(-0.17%)
May 14, 2004	2.489	2.514	2.485	2.506	94,798	+0.02(+0.68%)
May 13, 2004	2.476	2.506	2.463	2.489	141,024	+0.00(+0.17%)
May 12, 2004	2.536	2.536	2.463	2.485	119,906	-0.02(-0.85%)
May 11, 2004	2.489	2.536	2.455	2.506	114,978	+0.02(+0.68%)
May 10, 2004	2.523	2.557	2.421	2.489	343,997	-0.03(-1.35%)
May 07, 2004	2.540	2.608	2.510	2.523	177,161	-0.06(-2.31%)
May 06, 2004	2.566	2.600	2.566	2.583	92,686	+0.00(+0.17%)
May 05, 2004	2.587	2.608	2.566	2.578	130,231	-0.03(-1.14%)
May 04, 2004	2.595	2.608	2.578	2.608	120,375	+0.01(+0.49%)
May 03, 2004	2.591	2.595	2.566	2.595	175,518	-0.01(-0.49%)
Apr 30, 2004	2.587	2.651	2.578	2.608	129,527	+0.03(+0.99%)
Apr 29, 2004	2.561	2.587	2.553	2.583	188,658	-0.00(-0.17%)
Apr 28, 2004	2.578	2.591	2.570	2.587	115,682	+0.00(+0.00%)
Apr 27, 2004	2.600	2.625	2.587	2.587	134,454	-0.04(-1.62%)
Apr 26, 2004	2.608	2.659	2.595	2.629	144,075	+0.00(+0.16%)
Apr 23, 2004	2.621	2.625	2.600	2.625	90,809	-0.01(-0.48%)
Apr 22, 2004	2.600	2.646	2.600	2.638	125,538	-0.00(-0.16%)
Apr 21, 2004	2.642	2.655	2.600	2.642	141,024	-0.01(-0.48%)
Apr 20, 2004	2.664	2.693	2.655	2.655	138,913	-0.01(-0.48%)
Apr 19, 2004	2.668	2.698	2.659	2.668	218,224	-0.04(-1.57%)
Apr 16, 2004	2.642	2.710	2.625	2.710	110,755	+0.07(+2.75%)
Apr 15, 2004	2.698	2.698	2.612	2.638	64,294	-0.02(-0.64%)
Apr 14, 2004	2.706	2.706	2.600	2.655	315,839	-0.05(-1.89%)
Apr 13, 2004	2.727	2.732	2.706	2.706	185,373	-0.03(-1.09%)
Apr 12, 2004	2.727	2.740	2.710	2.736	50,684	+0.00(+0.00%)
Apr 08, 2004	2.723	2.740	2.715	2.736	65,232	+0.01(+0.31%)
Apr 07, 2004	2.727	2.749	2.706	2.727	81,658	+0.03(+1.11%)
Apr 06, 2004	2.732	2.753	2.698	2.698	177,630	-0.06(-2.16%)
Apr 05, 2004	2.762	2.787	2.685	2.757	483,379	-0.03(-1.07%)
Apr 02, 2004	2.830	2.830	2.787	2.787	161,908	-0.06(-1.95%)
Apr 01, 2004	2.825	2.843	2.817	2.843	48,807	+0.02(+0.60%)
Mar 31, 2004	2.843	2.843	2.817	2.825	176,926	-0.02(-0.75%)
Mar 30, 2004	2.834	2.851	2.834	2.847	132,108	+0.02(+0.60%)
Mar 29, 2004	2.855	2.855	2.825	2.830	118,733	-0.04(-1.34%)
Mar 26, 2004	2.855	2.868	2.838	2.868	90,809	+0.01(+0.45%)
Mar 25, 2004	2.851	2.860	2.838	2.855	73,914	+0.00(+0.15%)
Mar 24, 2004	2.864	2.868	2.838	2.851	53,969	-0.01(-0.45%)
Mar 23, 2004	2.855	2.864	2.838	2.864	80,015	+0.03(+0.90%)
Mar 22, 2004	2.838	2.872	2.834	2.838	68,987	-0.01(-0.45%)
Mar 19, 2004	2.843	2.872	2.843	2.851	51,388	-0.01(-0.45%)
Mar 18, 2004	2.864	2.872	2.838	2.864	187,720	+0.00(+0.15%)
Mar 17, 2004	2.868	2.868	2.843	2.860	81,893	+0.01(+0.30%)
Mar 16, 2004	2.838	2.851	2.838	2.851	77,200	+0.00(+0.00%)
Mar 15, 2004	2.855	2.864	2.834	2.851	96,910	-0.00(-0.15%)
Mar 12, 2004	2.872	2.877	2.855	2.855	56,785	-0.00(-0.15%)
Mar 11, 2004	2.881	2.885	2.860	2.860	81,658	-0.01(-0.30%)
Mar 10, 2004	2.872	2.889	2.868	2.868	58,427	-0.02(-0.74%)
Mar 09, 2004	2.885	2.889	2.872	2.889	96,910	+0.00(+0.15%)
Mar 08, 2004	2.860	2.885	2.855	2.885	85,412	+0.01(+0.44%)
Mar 05, 2004	2.838	2.872	2.838	2.872	60,305	+0.04(+1.35%)
Mar 04, 2004	2.838	2.838	2.821	2.834	91,279	-0.00(-0.15%)
Mar 03, 2004	2.847	2.847	2.825	2.838	80,719	-0.01(-0.30%)
Mar 02, 2004	2.855	2.872	2.847	2.847	83,300	-0.01(-0.45%)

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.