Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.390	2.416	2.349	2.352	10,076,914	-0.02(-0.79%)
Apr 29, 2004	2.436	2.453	2.344	2.371	15,000,796	-0.06(-2.59%)
Apr 28, 2004	2.558	2.558	2.424	2.434	16,616,208	-0.12(-4.82%)
Apr 27, 2004	2.586	2.626	2.557	2.557	14,157,424	-0.03(-1.13%)
Apr 26, 2004	2.615	2.624	2.571	2.586	4,870,855	-0.03(-1.09%)
Apr 23, 2004	2.594	2.616	2.582	2.615	7,303,127	-0.02(-0.78%)
Apr 22, 2004	2.614	2.663	2.549	2.636	18,125,568	+0.11(+4.49%)
Apr 21, 2004	2.521	2.527	2.463	2.522	6,382,740	+0.00(+0.06%)
Apr 20, 2004	2.583	2.583	2.517	2.521	3,722,581	-0.06(-2.42%)
Apr 19, 2004	2.572	2.583	2.556	2.583	4,480,732	+0.01(+0.28%)
Apr 16, 2004	2.546	2.580	2.510	2.576	7,707,138	+0.03(+1.18%)
Apr 15, 2004	2.494	2.566	2.494	2.546	6,703,423	+0.04(+1.76%)
Apr 14, 2004	2.523	2.523	2.472	2.502	8,362,393	-0.02(-0.83%)
Apr 13, 2004	2.601	2.601	2.513	2.523	6,097,407	-0.08(-3.13%)
Apr 12, 2004	2.581	2.614	2.566	2.605	3,165,803	+0.02(+0.95%)
Apr 08, 2004	2.584	2.600	2.567	2.580	6,978,024	+0.00(+0.08%)
Apr 07, 2004	2.558	2.582	2.537	2.578	10,418,429	+0.02(+0.68%)
Apr 06, 2004	2.475	2.561	2.464	2.561	6,938,255	+0.09(+3.52%)
Apr 05, 2004	2.453	2.490	2.447	2.474	4,335,541	+0.02(+0.74%)
Apr 02, 2004	2.434	2.460	2.422	2.455	8,442,564	+0.05(+2.16%)
Apr 01, 2004	2.435	2.435	2.396	2.404	7,534,802	-0.03(-1.29%)
Mar 31, 2004	2.499	2.503	2.432	2.435	7,018,426	-0.04(-1.79%)
Mar 30, 2004	2.453	2.493	2.443	2.479	4,704,201	+0.02(+0.77%)
Mar 29, 2004	2.455	2.493	2.453	2.460	3,899,967	+0.00(+0.19%)
Mar 26, 2004	2.431	2.472	2.425	2.455	7,589,722	+0.02(+1.01%)
Mar 25, 2004	2.396	2.432	2.363	2.431	8,258,234	+0.06(+2.73%)
Mar 24, 2004	2.457	2.467	2.359	2.366	9,525,187	-0.09(-3.68%)
Mar 23, 2004	2.455	2.503	2.443	2.457	12,845,020	+0.06(+2.34%)
Mar 22, 2004	2.466	2.469	2.388	2.400	8,886,976	-0.07(-2.65%)
Mar 19, 2004	2.436	2.479	2.430	2.466	16,327,088	+0.17(+7.20%)
Mar 18, 2004	2.293	2.306	2.250	2.300	3,975,088	-0.00(-0.10%)
Mar 17, 2004	2.244	2.311	2.242	2.303	5,877,095	+0.07(+3.03%)
Mar 16, 2004	2.253	2.271	2.212	2.235	4,701,045	+0.01(+0.28%)
Mar 15, 2004	2.293	2.293	2.227	2.228	4,672,006	-0.07(-2.95%)
Mar 12, 2004	2.247	2.296	2.247	2.296	5,443,415	+0.07(+3.26%)
Mar 11, 2004	2.218	2.287	2.216	2.224	8,561,873	+0.00(+0.09%)
Mar 10, 2004	2.337	2.352	2.212	2.222	8,194,476	-0.11(-4.59%)
Mar 09, 2004	2.384	2.388	2.318	2.329	7,895,887	-0.04(-1.72%)
Mar 08, 2004	2.451	2.482	2.366	2.369	7,120,059	-0.08(-3.34%)
Mar 05, 2004	2.495	2.501	2.271	2.451	15,333,474	-0.12(-4.55%)
Mar 04, 2004	2.556	2.571	2.535	2.568	3,096,995	+0.01(+0.31%)
Mar 03, 2004	2.586	2.586	2.525	2.560	5,764,098	-0.03(-1.12%)
Mar 02, 2004	2.594	2.637	2.561	2.589	9,955,711	-0.00(-0.15%)
Mar 01, 2004	2.533	2.604	2.528	2.593	6,921,842	+0.10(+4.10%)
Feb 27, 2004	2.468	2.501	2.452	2.491	5,798,818	+0.02(+0.91%)
Feb 26, 2004	2.436	2.468	2.414	2.468	4,335,541	+0.02(+0.86%)
Feb 25, 2004	2.404	2.452	2.403	2.447	3,644,304	+0.02(+0.82%)
Feb 24, 2004	2.426	2.440	2.405	2.428	3,454,292	+0.00(+0.05%)
Feb 23, 2004	2.426	2.449	2.417	2.426	3,280,063	+0.00(+0.02%)
Feb 20, 2004	2.479	2.479	2.396	2.426	3,727,000	-0.05(-2.16%)
Feb 19, 2004	2.525	2.527	2.478	2.480	4,526,815	-0.02(-0.85%)
Feb 18, 2004	2.455	2.513	2.451	2.501	7,769,633	+0.04(+1.69%)
Feb 17, 2004	2.419	2.475	2.419	2.459	3,692,280	+0.04(+1.67%)
Feb 13, 2004	2.453	2.482	2.414	2.419	4,065,990	-0.05(-2.04%)
Feb 12, 2004	2.406	2.475	2.404	2.469	7,832,129	+0.06(+2.53%)
Feb 11, 2004	2.350	2.409	2.345	2.408	5,853,738	+0.06(+2.46%)
Feb 10, 2004	2.347	2.374	2.332	2.350	3,172,116	+0.00(+0.15%)
Feb 09, 2004	2.314	2.360	2.306	2.347	4,957,970	+0.03(+1.40%)
Feb 06, 2004	2.262	2.314	2.262	2.314	4,565,953	+0.06(+2.49%)
Feb 05, 2004	2.261	2.272	2.247	2.258	8,966,516	+0.02(+1.10%)
Feb 04, 2004	2.238	2.257	2.223	2.234	10,243,569	+0.05(+2.36%)
Feb 03, 2004	2.214	2.214	2.173	2.182	5,060,235	-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.