Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.523	2.551	2.480	2.484	9,544,589	-0.02(-0.78%)
Apr 29, 2004	2.571	2.590	2.475	2.503	14,208,361	-0.07(-2.59%)
Apr 28, 2004	2.700	2.700	2.559	2.570	15,738,437	-0.13(-4.82%)
Apr 27, 2004	2.731	2.772	2.700	2.700	13,409,541	-0.03(-1.13%)
Apr 26, 2004	2.761	2.770	2.714	2.731	4,613,547	-0.03(-1.09%)
Apr 23, 2004	2.739	2.762	2.726	2.761	6,917,330	-0.02(-0.78%)
Apr 22, 2004	2.760	2.812	2.691	2.783	17,168,062	+0.12(+4.49%)
Apr 21, 2004	2.661	2.668	2.600	2.663	6,045,564	+0.00(+0.06%)
Apr 20, 2004	2.727	2.727	2.658	2.661	3,525,931	-0.07(-2.42%)
Apr 19, 2004	2.715	2.727	2.699	2.727	4,244,032	+0.01(+0.28%)
Apr 16, 2004	2.688	2.724	2.650	2.720	7,299,999	+0.03(+1.18%)
Apr 15, 2004	2.633	2.709	2.633	2.688	6,349,307	+0.05(+1.76%)
Apr 14, 2004	2.664	2.664	2.610	2.642	7,920,639	-0.02(-0.83%)
Apr 13, 2004	2.746	2.746	2.653	2.664	5,775,304	-0.09(-3.13%)
Apr 12, 2004	2.724	2.760	2.709	2.750	2,998,566	+0.03(+0.95%)
Apr 08, 2004	2.728	2.745	2.710	2.724	6,609,402	+0.00(+0.08%)
Apr 07, 2004	2.701	2.726	2.678	2.722	9,868,063	+0.02(+0.68%)
Apr 06, 2004	2.613	2.704	2.602	2.704	6,571,733	+0.09(+3.52%)
Apr 05, 2004	2.590	2.629	2.584	2.612	4,106,511	+0.02(+0.74%)
Apr 02, 2004	2.569	2.597	2.557	2.592	7,996,575	+0.05(+2.16%)
Apr 01, 2004	2.571	2.571	2.530	2.538	7,136,767	-0.03(-1.28%)
Mar 31, 2004	2.638	2.643	2.568	2.571	6,647,669	-0.05(-1.79%)
Mar 30, 2004	2.590	2.632	2.580	2.617	4,455,696	+0.02(+0.77%)
Mar 29, 2004	2.592	2.632	2.590	2.597	3,693,946	+0.01(+0.19%)
Mar 26, 2004	2.566	2.610	2.561	2.592	7,188,786	+0.03(+1.01%)
Mar 25, 2004	2.530	2.567	2.494	2.566	7,821,983	+0.07(+2.73%)
Mar 24, 2004	2.594	2.605	2.491	2.498	9,022,007	-0.10(-3.68%)
Mar 23, 2004	2.592	2.643	2.579	2.594	12,166,466	+0.06(+2.34%)
Mar 22, 2004	2.604	2.607	2.521	2.534	8,417,511	-0.07(-2.65%)
Mar 19, 2004	2.571	2.617	2.566	2.603	15,464,590	+0.17(+7.20%)
Mar 18, 2004	2.421	2.435	2.376	2.428	3,765,099	-0.00(-0.10%)
Mar 17, 2004	2.369	2.440	2.367	2.431	5,566,630	+0.07(+3.03%)
Mar 16, 2004	2.379	2.398	2.336	2.359	4,452,706	+0.01(+0.28%)
Mar 15, 2004	2.421	2.421	2.351	2.353	4,425,202	-0.07(-2.95%)
Mar 12, 2004	2.373	2.424	2.373	2.424	5,155,860	+0.08(+3.26%)
Mar 11, 2004	2.341	2.415	2.340	2.348	8,109,582	+0.00(+0.09%)
Mar 10, 2004	2.467	2.483	2.336	2.346	7,761,593	-0.11(-4.59%)
Mar 09, 2004	2.517	2.521	2.447	2.459	7,478,777	-0.04(-1.72%)
Mar 08, 2004	2.588	2.620	2.498	2.502	6,743,934	-0.09(-3.34%)
Mar 05, 2004	2.634	2.640	2.398	2.588	14,523,465	-0.12(-4.55%)
Mar 04, 2004	2.699	2.714	2.677	2.711	2,933,393	+0.01(+0.31%)
Mar 03, 2004	2.730	2.730	2.666	2.703	5,459,603	-0.03(-1.12%)
Mar 02, 2004	2.738	2.784	2.704	2.734	9,429,788	-0.00(-0.15%)
Mar 01, 2004	2.674	2.749	2.669	2.738	6,556,187	+0.11(+4.10%)
Feb 27, 2004	2.606	2.641	2.589	2.630	5,492,488	+0.02(+0.91%)
Feb 26, 2004	2.571	2.606	2.548	2.606	4,106,511	+0.02(+0.86%)
Feb 25, 2004	2.538	2.589	2.537	2.584	3,451,789	+0.02(+0.82%)
Feb 24, 2004	2.561	2.576	2.540	2.563	3,271,815	+0.00(+0.05%)
Feb 23, 2004	2.561	2.586	2.551	2.562	3,106,789	+0.00(+0.02%)
Feb 20, 2004	2.617	2.617	2.530	2.561	3,530,116	-0.06(-2.16%)
Feb 19, 2004	2.665	2.668	2.616	2.618	4,287,680	-0.02(-0.86%)
Feb 18, 2004	2.592	2.653	2.588	2.640	7,359,193	+0.04(+1.69%)
Feb 17, 2004	2.554	2.613	2.554	2.596	3,497,231	+0.04(+1.67%)
Feb 13, 2004	2.590	2.621	2.548	2.554	3,851,199	-0.05(-2.04%)
Feb 12, 2004	2.540	2.613	2.538	2.607	7,418,387	+0.06(+2.53%)
Feb 11, 2004	2.482	2.544	2.476	2.543	5,544,507	+0.06(+2.46%)
Feb 10, 2004	2.478	2.507	2.462	2.482	3,004,545	+0.00(+0.15%)
Feb 09, 2004	2.443	2.492	2.435	2.478	4,696,059	+0.03(+1.40%)
Feb 06, 2004	2.388	2.443	2.388	2.443	4,324,751	+0.06(+2.49%)
Feb 05, 2004	2.387	2.399	2.372	2.384	8,492,849	+0.03(+1.10%)
Feb 04, 2004	2.362	2.383	2.347	2.358	9,702,440	+0.05(+2.36%)
Feb 03, 2004	2.337	2.337	2.295	2.304	4,792,922	-0.04(-1.75%)

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.