Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	0.0366	0.0372	0.0361	0.0364	386,464,128	-0.00(-0.40%)
Apr 29, 2004	0.0372	0.0376	0.0362	0.0366	515,412,128	-0.00(-0.91%)
Apr 28, 2004	0.0378	0.0378	0.0369	0.0369	496,278,816	-0.00(-1.52%)
Apr 27, 2004	0.0374	0.0379	0.0370	0.0375	600,253,824	+0.00(+1.31%)
Apr 26, 2004	0.0366	0.0373	0.0366	0.0370	367,140,928	+0.00(+0.63%)
Apr 23, 2004	0.0374	0.0374	0.0365	0.0368	395,912,096	-0.00(-0.91%)
Apr 22, 2004	0.0363	0.0372	0.0362	0.0371	475,768,704	+0.00(+1.50%)
Apr 21, 2004	0.0365	0.0368	0.0360	0.0366	770,079,616	-0.00(-0.57%)
Apr 20, 2004	0.0378	0.0379	0.0368	0.0368	499,602,240	-0.00(-2.40%)
Apr 19, 2004	0.0379	0.0379	0.0372	0.0377	473,204,928	-0.00(-0.06%)
Apr 16, 2004	0.0376	0.0380	0.0369	0.0377	599,731,584	+0.00(+1.30%)
Apr 15, 2004	0.0367	0.0374	0.0361	0.0372	933,401,088	+0.00(+1.61%)
Apr 14, 2004	0.0374	0.0374	0.0360	0.0366	1,588,253,696	-0.00(-2.08%)
Apr 13, 2004	0.0358	0.0380	0.0354	0.0374	1,782,530,176	+0.00(+0.85%)
Apr 12, 2004	0.0386	0.0386	0.0354	0.0371	1,593,523,584	-0.00(-3.77%)
Apr 08, 2004	0.0393	0.0395	0.0385	0.0385	383,995,328	-0.00(-1.98%)
Apr 07, 2004	0.0384	0.0399	0.0377	0.0393	1,080,722,688	+0.00(+1.80%)
Apr 06, 2004	0.0380	0.0388	0.0380	0.0386	1,196,614,528	+0.00(+0.33%)
Apr 05, 2004	0.0390	0.0393	0.0373	0.0385	1,922,825,216	-0.00(-2.25%)
Apr 02, 2004	0.0412	0.0412	0.0387	0.0394	1,698,353,152	-0.00(-4.25%)
Apr 01, 2004	0.0413	0.0413	0.0406	0.0411	529,417,888	-0.00(-0.10%)
Mar 31, 2004	0.0413	0.0415	0.0405	0.0412	457,917,280	+0.00(+0.41%)
Mar 30, 2004	0.0411	0.0411	0.0400	0.0410	752,513,088	-0.00(-0.61%)
Mar 29, 2004	0.0417	0.0417	0.0408	0.0413	591,755,392	-0.00(-2.54%)
Mar 26, 2004	0.0425	0.0425	0.0421	0.0423	574,426,240	-0.00(-0.20%)
Mar 25, 2004	0.0419	0.0427	0.0412	0.0424	1,387,330,304	-0.00(-0.59%)
Mar 24, 2004	0.0438	0.0440	0.0425	0.0427	1,458,308,608	-0.00(-4.12%)
Mar 23, 2004	0.0443	0.0447	0.0442	0.0445	572,859,520	+0.00(+0.86%)
Mar 22, 2004	0.0442	0.0444	0.0440	0.0441	581,025,536	+0.00(+0.10%)
Mar 19, 2004	0.0438	0.0443	0.0436	0.0441	694,590,976	+0.00(+1.11%)
Mar 18, 2004	0.0425	0.0436	0.0425	0.0436	506,533,888	+0.00(+2.12%)
Mar 17, 2004	0.0421	0.0427	0.0418	0.0427	608,514,816	+0.00(+1.30%)
Mar 16, 2004	0.0424	0.0425	0.0418	0.0421	793,011,136	-0.00(-0.60%)
Mar 15, 2004	0.0421	0.0427	0.0416	0.0424	877,425,536	-0.00(-2.75%)
Mar 12, 2004	0.0431	0.0436	0.0431	0.0436	333,147,264	+0.00(+1.62%)
Mar 11, 2004	0.0432	0.0436	0.0422	0.0429	756,975,936	-0.00(-0.78%)
Mar 10, 2004	0.0434	0.0440	0.0432	0.0432	381,858,848	-0.00(-0.58%)
Mar 09, 2004	0.0433	0.0436	0.0432	0.0435	469,596,672	-0.00(-0.34%)
Mar 08, 2004	0.0441	0.0441	0.0427	0.0436	701,902,464	-0.00(-1.33%)
Mar 05, 2004	0.0441	0.0444	0.0439	0.0442	632,205,952	+0.00(+0.14%)
Mar 04, 2004	0.0441	0.0443	0.0439	0.0442	397,051,552	+0.00(+0.29%)
Mar 03, 2004	0.0437	0.0444	0.0436	0.0440	563,079,168	+0.00(+0.29%)
Mar 02, 2004	0.0434	0.0439	0.0433	0.0439	465,608,576	+0.00(+0.53%)
Mar 01, 2004	0.0431	0.0437	0.0430	0.0437	434,226,176	+0.00(+1.67%)
Feb 27, 2004	0.0429	0.0431	0.0428	0.0430	286,714,624	+0.00(+0.25%)
Feb 26, 2004	0.0428	0.0429	0.0426	0.0429	282,584,096	+0.00(+0.20%)
Feb 25, 2004	0.0429	0.0429	0.0424	0.0428	235,676,656	+0.00(+0.00%)
Feb 24, 2004	0.0423	0.0429	0.0421	0.0428	433,371,584	+0.00(+1.35%)
Feb 23, 2004	0.0425	0.0425	0.0421	0.0422	293,408,896	-0.00(-0.20%)
Feb 20, 2004	0.0424	0.0426	0.0421	0.0423	364,956,992	-0.00(-0.05%)
Feb 19, 2004	0.0423	0.0426	0.0422	0.0423	390,119,872	-0.00(-0.05%)
Feb 18, 2004	0.0427	0.0427	0.0423	0.0423	374,642,336	-0.00(-0.89%)
Feb 17, 2004	0.0429	0.0429	0.0425	0.0427	508,480,448	+0.00(+0.15%)
Feb 13, 2004	0.0425	0.0427	0.0425	0.0427	433,608,960	+0.00(+0.35%)
Feb 12, 2004	0.0422	0.0426	0.0419	0.0425	503,970,112	+0.00(+0.90%)
Feb 11, 2004	0.0422	0.0424	0.0419	0.0421	443,009,440	+0.00(+0.00%)
Feb 10, 2004	0.0423	0.0424	0.0420	0.0421	659,172,992	-0.00(-0.50%)
Feb 09, 2004	0.0415	0.0423	0.0410	0.0423	1,049,102,976	-0.00(-0.40%)
Feb 06, 2004	0.0419	0.0425	0.0417	0.0425	407,544,000	+0.00(+1.92%)
Feb 05, 2004	0.0420	0.0420	0.0415	0.0417	504,254,976	-0.00(-0.75%)
Feb 04, 2004	0.0422	0.0423	0.0417	0.0420	546,082,368	-0.00(-0.50%)
Feb 03, 2004	0.0423	0.0427	0.0421	0.0422	633,108,032	+0.00(+0.05%)

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.