Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	2.904	2.928	2.873	2.891	7,993,733	-0.01(-0.45%)
May 27, 2004	2.976	2.996	2.895	2.904	10,348,430	-0.06(-2.07%)
May 26, 2004	3.033	3.046	2.965	2.965	5,826,699	-0.07(-2.24%)
May 25, 2004	2.974	3.040	2.963	3.033	8,498,735	+0.08(+2.59%)
May 24, 2004	2.924	2.979	2.924	2.957	7,046,284	+0.05(+1.73%)
May 21, 2004	2.933	2.946	2.900	2.906	7,805,156	-0.02(-0.60%)
May 20, 2004	2.891	2.935	2.889	2.924	12,909,055	+0.03(+1.14%)
May 19, 2004	2.935	2.961	2.873	2.891	7,564,984	-0.03(-1.12%)
May 18, 2004	2.974	2.981	2.902	2.924	8,579,097	-0.05(-1.69%)
May 17, 2004	2.946	2.998	2.924	2.974	9,161,722	+0.01(+0.44%)
May 14, 2004	2.891	2.979	2.889	2.961	10,561,664	+0.07(+2.50%)
May 13, 2004	2.911	2.919	2.871	2.889	11,077,624	-0.02(-0.75%)
May 12, 2004	2.906	2.974	2.871	2.911	13,186,669	+0.03(+0.91%)
May 11, 2004	2.823	2.939	2.821	2.884	13,471,589	+0.06(+2.17%)
May 10, 2004	2.957	2.957	2.777	2.823	19,874,520	-0.15(-5.15%)
May 07, 2004	3.020	3.031	2.933	2.976	6,614,795	-0.05(-1.52%)
May 06, 2004	3.066	3.066	3.000	3.022	8,576,814	-0.04(-1.36%)
May 05, 2004	3.068	3.090	3.000	3.064	10,761,655	-0.02(-0.50%)
May 04, 2004	3.088	3.132	3.055	3.079	10,713,712	+0.00(+0.00%)
May 03, 2004	3.033	3.092	3.016	3.079	9,742,976	+0.07(+2.25%)
Apr 30, 2004	3.020	3.057	3.003	3.011	7,149,932	-0.00(-0.15%)
Apr 29, 2004	3.110	3.110	2.946	3.016	12,302,231	-0.09(-3.03%)
Apr 28, 2004	3.154	3.160	3.084	3.110	11,647,464	-0.03(-0.98%)
Apr 27, 2004	3.044	3.143	3.044	3.141	18,612,016	+0.10(+3.17%)
Apr 26, 2004	3.086	3.114	3.025	3.044	7,904,696	-0.04(-1.35%)
Apr 23, 2004	3.088	3.092	3.055	3.086	5,429,912	-0.01(-0.35%)
Apr 22, 2004	3.038	3.097	3.025	3.097	6,625,297	+0.06(+2.09%)
Apr 21, 2004	3.035	3.044	2.957	3.033	8,067,246	-0.01(-0.36%)
Apr 20, 2004	3.099	3.106	3.033	3.044	10,237,476	-0.04(-1.42%)
Apr 19, 2004	3.095	3.121	3.022	3.088	12,856,546	+0.02(+0.71%)
Apr 16, 2004	3.011	3.099	3.007	3.066	17,386,952	+0.06(+1.89%)
Apr 15, 2004	2.965	3.020	2.963	3.009	10,847,040	+0.09(+3.08%)
Apr 14, 2004	2.979	2.983	2.902	2.919	13,088,043	-0.07(-2.27%)
Apr 13, 2004	3.066	3.077	2.970	2.987	11,226,933	-0.07(-2.22%)
Apr 12, 2004	3.029	3.086	2.998	3.055	15,995,686	+0.05(+1.60%)
Apr 08, 2004	2.976	3.011	2.974	3.007	13,351,959	+0.06(+1.93%)
Apr 07, 2004	2.935	2.957	2.908	2.950	8,878,172	+0.02(+0.52%)
Apr 06, 2004	2.948	2.952	2.922	2.935	7,184,178	-0.01(-0.45%)
Apr 05, 2004	2.939	2.979	2.922	2.948	9,312,400	+0.01(+0.30%)
Apr 02, 2004	2.924	2.946	2.904	2.939	7,839,402	+0.02(+0.52%)
Apr 01, 2004	2.935	2.946	2.906	2.924	19,691,424	-0.01(-0.37%)
Mar 31, 2004	2.873	2.941	2.871	2.935	20,716,494	+0.08(+2.92%)
Mar 30, 2004	2.790	2.858	2.790	2.852	25,252,380	+0.07(+2.68%)
Mar 29, 2004	2.784	2.808	2.775	2.777	12,005,440	+0.01(+0.24%)
Mar 26, 2004	2.724	2.773	2.711	2.770	22,717,326	+0.05(+1.69%)
Mar 25, 2004	2.694	2.735	2.692	2.724	26,803,914	+0.07(+2.72%)
Mar 24, 2004	2.700	2.707	2.639	2.652	35,088,048	-0.09(-3.35%)
Mar 23, 2004	2.788	2.795	2.720	2.744	8,402,392	-0.04(-1.34%)
Mar 22, 2004	2.806	2.819	2.766	2.781	5,627,621	-0.04(-1.24%)
Mar 19, 2004	2.876	2.880	2.812	2.816	5,553,195	-0.05(-1.91%)
Mar 18, 2004	2.873	2.891	2.845	2.871	7,821,137	-0.01(-0.23%)
Mar 17, 2004	2.786	2.880	2.784	2.878	9,012,413	+0.09(+3.22%)
Mar 16, 2004	2.838	2.847	2.766	2.788	6,575,984	-0.04(-1.32%)
Mar 15, 2004	2.845	2.882	2.821	2.825	7,027,106	-0.01(-0.39%)
Mar 12, 2004	2.777	2.836	2.775	2.836	8,232,079	+0.07(+2.37%)
Mar 11, 2004	2.762	2.803	2.751	2.770	7,393,758	-0.01(-0.32%)
Mar 10, 2004	2.876	2.878	2.777	2.779	15,293,431	-0.10(-3.50%)
Mar 09, 2004	2.891	2.900	2.854	2.880	11,666,184	+0.03(+1.15%)
Mar 08, 2004	2.930	2.952	2.838	2.847	14,340,503	-0.11(-3.56%)
Mar 05, 2004	2.895	2.957	2.895	2.952	8,937,073	+0.05(+1.74%)
Mar 04, 2004	2.908	2.915	2.854	2.902	6,029,431	-0.01(-0.38%)
Mar 03, 2004	2.943	2.946	2.869	2.913	7,854,469	-0.02(-0.60%)
Mar 02, 2004	2.943	2.972	2.913	2.930	22,562,994	+0.05(+1.83%)

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.