Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	0.7512	0.7512	0.7314	0.7411	3,229,465	-0.01(-0.79%)
Apr 29, 2004	0.7617	0.7621	0.7411	0.7469	1,306,995	-0.01(-1.33%)
Apr 28, 2004	0.7650	0.7663	0.7562	0.7570	1,662,260	-0.01(-1.59%)
Apr 27, 2004	0.7671	0.7785	0.7659	0.7692	1,428,189	+0.01(+0.66%)
Apr 26, 2004	0.7701	0.7701	0.7600	0.7642	809,148	+0.00(+0.06%)
Apr 23, 2004	0.7806	0.7823	0.7600	0.7638	1,757,314	-0.02(-2.10%)
Apr 22, 2004	0.7781	0.7869	0.7726	0.7802	1,550,571	+0.00(+0.27%)
Apr 21, 2004	0.7596	0.7836	0.7570	0.7781	2,118,520	+0.02(+2.78%)
Apr 20, 2004	0.7743	0.7743	0.7570	0.7570	1,064,606	-0.01(-1.53%)
Apr 19, 2004	0.7667	0.7709	0.7562	0.7688	873,310	+0.00(+0.27%)
Apr 16, 2004	0.7638	0.7760	0.7579	0.7667	1,475,716	-0.00(-0.38%)
Apr 15, 2004	0.7596	0.7722	0.7583	0.7697	1,282,043	+0.02(+2.12%)
Apr 14, 2004	0.7469	0.7697	0.7347	0.7537	1,853,556	-0.00(-0.22%)
Apr 13, 2004	0.7764	0.7827	0.7507	0.7554	1,778,701	-0.02(-2.71%)
Apr 12, 2004	0.7743	0.7840	0.7713	0.7764	859,052	+0.00(+0.16%)
Apr 08, 2004	0.7848	0.7882	0.7739	0.7751	1,806,029	+0.00(+0.55%)
Apr 07, 2004	0.7701	0.7743	0.7634	0.7709	1,292,736	-0.00(-0.43%)
Apr 06, 2004	0.7701	0.7764	0.7676	0.7743	1,552,947	-0.00(-0.33%)
Apr 05, 2004	0.7726	0.7793	0.7688	0.7768	2,395,365	+0.00(+0.54%)
Apr 02, 2004	0.7642	0.7781	0.7617	0.7726	2,125,649	+0.02(+2.40%)
Apr 01, 2004	0.7575	0.7680	0.7499	0.7545	1,782,265	-0.00(-0.50%)
Mar 31, 2004	0.7612	0.7655	0.7524	0.7583	2,051,982	+0.00(+0.33%)
Mar 30, 2004	0.7617	0.7625	0.7461	0.7558	2,344,273	-0.01(-0.94%)
Mar 29, 2004	0.7575	0.7739	0.7533	0.7629	4,019,603	+0.03(+3.72%)
Mar 26, 2004	0.7259	0.7381	0.7255	0.7356	3,776,027	+0.01(+1.33%)
Mar 25, 2004	0.7238	0.7343	0.7196	0.7259	2,043,664	+0.01(+1.53%)
Mar 24, 2004	0.7175	0.7259	0.7091	0.7150	3,974,453	-0.00(-0.06%)
Mar 23, 2004	0.7070	0.7154	0.6985	0.7154	2,877,765	+0.02(+2.97%)
Mar 22, 2004	0.7200	0.7200	0.6939	0.6948	2,255,160	-0.02(-3.28%)
Mar 19, 2004	0.7082	0.7217	0.7049	0.7183	3,042,922	+0.01(+2.03%)
Mar 18, 2004	0.7112	0.7112	0.6985	0.7040	2,668,646	-0.01(-0.83%)
Mar 17, 2004	0.7225	0.7326	0.6948	0.7099	5,290,953	-0.01(-1.75%)
Mar 16, 2004	0.7398	0.7436	0.7061	0.7225	2,035,347	-0.02(-2.33%)
Mar 15, 2004	0.7490	0.7490	0.7272	0.7398	2,166,047	-0.01(-1.79%)
Mar 12, 2004	0.7154	0.7533	0.7150	0.7533	2,208,821	+0.04(+6.17%)
Mar 11, 2004	0.7217	0.7284	0.7095	0.7095	2,378,731	-0.01(-1.23%)
Mar 10, 2004	0.7465	0.7617	0.7154	0.7183	3,307,885	-0.03(-3.72%)
Mar 09, 2004	0.7575	0.7575	0.7415	0.7461	1,575,523	-0.00(-0.39%)
Mar 08, 2004	0.7596	0.7634	0.7461	0.7490	1,327,194	-0.01(-1.66%)
Mar 05, 2004	0.7512	0.7663	0.7440	0.7617	1,222,634	+0.00(+0.50%)
Mar 04, 2004	0.7701	0.7701	0.7537	0.7579	2,701,915	-0.01(-1.53%)
Mar 03, 2004	0.7680	0.7798	0.7520	0.7697	1,618,297	+0.01(+0.77%)
Mar 02, 2004	0.7819	0.7886	0.7583	0.7638	3,537,203	-0.02(-2.21%)
Mar 01, 2004	0.7848	0.7882	0.7743	0.7810	1,447,199	-0.00(-0.48%)
Feb 27, 2004	0.7819	0.7882	0.7747	0.7848	2,528,441	+0.01(+0.92%)
Feb 26, 2004	0.7575	0.7806	0.7512	0.7777	3,101,142	-0.01(-0.91%)
Feb 25, 2004	0.7840	0.7983	0.7768	0.7848	2,825,485	+0.00(+0.11%)
Feb 24, 2004	0.7659	0.7932	0.7533	0.7840	8,133,073	+0.03(+4.60%)
Feb 23, 2004	0.7575	0.7575	0.7448	0.7495	3,489,676	-0.01(-1.06%)
Feb 20, 2004	0.7575	0.7600	0.7440	0.7575	2,488,043	-0.00(-0.33%)
Feb 19, 2004	0.7764	0.7772	0.7579	0.7600	3,105,895	+0.00(+0.06%)
Feb 18, 2004	0.7747	0.7827	0.7427	0.7596	4,125,351	-0.01(-1.42%)
Feb 17, 2004	0.7246	0.7705	0.7246	0.7705	3,383,928	+0.05(+6.58%)
Feb 13, 2004	0.7406	0.7406	0.7204	0.7230	2,098,321	-0.01(-1.83%)
Feb 12, 2004	0.7368	0.7406	0.7339	0.7364	1,577,899	+0.00(+0.00%)
Feb 11, 2004	0.7259	0.7457	0.7217	0.7364	2,226,644	+0.01(+1.74%)
Feb 10, 2004	0.7112	0.7251	0.7082	0.7238	1,965,245	+0.02(+2.38%)
Feb 09, 2004	0.7301	0.7301	0.7049	0.7070	3,432,644	-0.03(-3.56%)
Feb 06, 2004	0.7028	0.7331	0.7015	0.7331	3,223,525	+0.04(+5.58%)
Feb 05, 2004	0.6880	0.7070	0.6880	0.6943	2,100,697	+0.01(+1.10%)
Feb 04, 2004	0.6838	0.6910	0.6762	0.6868	3,412,445	+0.00(+0.18%)
Feb 03, 2004	0.6901	0.7007	0.6838	0.6855	2,307,440	-0.00(-0.37%)

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.