Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.303	2.317	2.166	2.180	197,596,000	-0.13(-5.61%)
Apr 29, 2004	2.346	2.354	2.276	2.309	180,810,000	-0.04(-1.66%)
Apr 28, 2004	2.381	2.417	2.332	2.349	122,634,000	-0.05(-2.15%)
Apr 27, 2004	2.381	2.440	2.340	2.400	179,690,000	+0.04(+1.59%)
Apr 26, 2004	2.312	2.388	2.308	2.362	146,864,000	+0.05(+2.07%)
Apr 23, 2004	2.295	2.344	2.276	2.314	292,057,984	-0.13(-5.26%)
Apr 22, 2004	2.297	2.455	2.295	2.443	320,005,984	+0.16(+6.87%)
Apr 21, 2004	2.263	2.325	2.245	2.286	121,220,000	+0.03(+1.15%)
Apr 20, 2004	2.381	2.390	2.259	2.260	187,802,000	-0.10(-4.05%)
Apr 19, 2004	2.268	2.364	2.256	2.356	107,338,000	+0.08(+3.54%)
Apr 16, 2004	2.353	2.355	2.267	2.275	168,102,000	-0.07(-3.17%)
Apr 15, 2004	2.347	2.380	2.300	2.349	112,088,000	+0.01(+0.43%)
Apr 14, 2004	2.299	2.383	2.299	2.340	122,970,000	+0.01(+0.45%)
Apr 13, 2004	2.400	2.417	2.318	2.329	114,582,000	-0.07(-2.88%)
Apr 12, 2004	2.402	2.418	2.378	2.398	86,936,000	-0.01(-0.29%)
Apr 08, 2004	2.392	2.408	2.350	2.405	177,594,000	+0.11(+4.91%)
Apr 07, 2004	2.310	2.340	2.269	2.292	91,202,000	-0.03(-1.27%)
Apr 06, 2004	2.316	2.349	2.288	2.322	118,450,000	-0.03(-1.11%)
Apr 05, 2004	2.284	2.354	2.280	2.348	118,786,000	+0.04(+1.89%)
Apr 02, 2004	2.293	2.312	2.263	2.304	162,994,000	+0.07(+3.02%)
Apr 01, 2004	2.172	2.242	2.165	2.237	130,232,000	+0.07(+3.37%)
Mar 31, 2004	2.192	2.200	2.147	2.164	93,582,000	-0.03(-1.19%)
Mar 30, 2004	2.135	2.196	2.128	2.190	109,154,000	+0.05(+2.43%)
Mar 29, 2004	2.103	2.140	2.099	2.138	111,356,000	+0.05(+2.54%)
Mar 26, 2004	2.100	2.124	2.064	2.085	114,808,000	-0.01(-0.69%)
Mar 25, 2004	2.000	2.110	2.000	2.099	142,286,000	+0.12(+5.96%)
Mar 24, 2004	2.018	2.019	1.958	1.982	157,520,000	-0.03(-1.49%)
Mar 23, 2004	2.061	2.087	1.992	2.011	224,602,000	-0.03(-1.52%)
Mar 22, 2004	2.087	2.092	2.026	2.042	179,932,000	-0.10(-4.56%)
Mar 19, 2004	2.154	2.188	2.131	2.140	115,140,000	-0.01(-0.49%)
Mar 18, 2004	2.127	2.160	2.111	2.151	114,496,000	+0.01(+0.49%)
Mar 17, 2004	2.150	2.172	2.130	2.140	102,262,000	+0.03(+1.59%)
Mar 16, 2004	2.073	2.118	2.063	2.107	124,922,000	+0.05(+2.56%)
Mar 15, 2004	2.113	2.140	2.046	2.054	132,312,000	-0.07(-3.20%)
Mar 12, 2004	2.067	2.131	2.065	2.122	124,534,000	+0.06(+2.81%)
Mar 11, 2004	2.054	2.119	2.052	2.064	142,346,000	-0.01(-0.65%)
Mar 10, 2004	2.136	2.160	2.073	2.078	138,674,000	-0.06(-2.72%)
Mar 09, 2004	2.164	2.195	2.114	2.135	131,880,000	-0.04(-1.82%)
Mar 08, 2004	2.200	2.253	2.156	2.175	132,230,000	-0.03(-1.34%)
Mar 05, 2004	2.186	2.241	2.176	2.204	128,528,000	-0.02(-0.68%)
Mar 04, 2004	2.158	2.224	2.155	2.220	147,618,000	+0.06(+2.83%)
Mar 03, 2004	2.086	2.169	2.083	2.159	192,080,000	+0.06(+2.76%)
Mar 02, 2004	2.136	2.175	2.093	2.100	140,198,000	-0.05(-2.23%)
Mar 01, 2004	2.144	2.174	2.129	2.148	99,396,000	-0.00(-0.09%)
Feb 27, 2004	2.171	2.180	2.126	2.151	143,326,000	-0.03(-1.47%)
Feb 26, 2004	2.150	2.192	2.150	2.183	119,284,000	+0.04(+1.65%)
Feb 25, 2004	2.125	2.164	2.125	2.147	143,452,000	+0.03(+1.47%)
Feb 24, 2004	2.195	2.197	2.111	2.116	221,930,000	-0.08(-3.75%)
Feb 23, 2004	2.260	2.263	2.167	2.198	186,922,000	-0.06(-2.66%)
Feb 20, 2004	2.240	2.269	2.236	2.259	149,532,000	+0.03(+1.16%)
Feb 19, 2004	2.257	2.308	2.232	2.232	149,252,000	-0.01(-0.49%)
Feb 18, 2004	2.268	2.268	2.232	2.244	159,136,000	-0.03(-1.45%)
Feb 17, 2004	2.307	2.322	2.240	2.276	220,920,000	-0.04(-1.83%)
Feb 13, 2004	2.365	2.385	2.312	2.319	108,660,000	-0.03(-1.44%)
Feb 12, 2004	2.350	2.405	2.336	2.353	135,172,000	-0.00(-0.17%)
Feb 11, 2004	2.293	2.368	2.277	2.357	157,694,000	+0.08(+3.40%)
Feb 10, 2004	2.292	2.312	2.276	2.280	99,136,000	-0.01(-0.59%)
Feb 09, 2004	2.337	2.340	2.285	2.293	123,080,000	-0.02(-1.06%)
Feb 06, 2004	2.310	2.337	2.276	2.317	130,160,000	+0.02(+0.67%)
Feb 05, 2004	2.301	2.354	2.295	2.302	263,790,000	+0.03(+1.43%)
Feb 04, 2004	2.240	2.296	2.215	2.269	432,085,984	+0.02(+1.00%)
Feb 03, 2004	2.409	2.414	2.226	2.247	553,600,000	-0.17(-6.90%)

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.