Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	0.2284	0.2290	0.2165	0.2190	490,315,136	-0.01(-3.70%)
Apr 29, 2004	0.2247	0.2294	0.2207	0.2274	484,335,040	+0.00(+1.21%)
Apr 28, 2004	0.2278	0.2294	0.2238	0.2247	242,965,056	-0.00(-1.82%)
Apr 27, 2004	0.2314	0.2331	0.2267	0.2289	298,351,616	-0.00(-0.70%)
Apr 26, 2004	0.2343	0.2348	0.2294	0.2305	242,929,744	-0.00(-2.06%)
Apr 23, 2004	0.2353	0.2379	0.2298	0.2353	332,207,456	-0.00(-0.29%)
Apr 22, 2004	0.2341	0.2394	0.2303	0.2360	362,208,000	+0.00(+0.18%)
Apr 21, 2004	0.2345	0.2389	0.2325	0.2356	342,554,912	+0.00(+0.00%)
Apr 20, 2004	0.2396	0.2413	0.2341	0.2356	372,667,296	-0.01(-2.19%)
Apr 19, 2004	0.2389	0.2442	0.2364	0.2408	748,718,976	-0.01(-2.84%)
Apr 16, 2004	0.2469	0.2490	0.2421	0.2479	423,509,888	-0.00(-0.41%)
Apr 15, 2004	0.2464	0.2513	0.2392	0.2489	1,851,876,480	+0.02(+9.98%)
Apr 14, 2004	0.2272	0.2300	0.2235	0.2263	684,391,680	-0.00(-1.08%)
Apr 13, 2004	0.2379	0.2381	0.2280	0.2288	458,907,840	-0.01(-3.96%)
Apr 12, 2004	0.2336	0.2387	0.2335	0.2382	242,305,840	+0.00(+1.85%)
Apr 08, 2004	0.2370	0.2379	0.2311	0.2339	253,212,448	+0.00(+0.81%)
Apr 07, 2004	0.2346	0.2353	0.2287	0.2320	268,327,504	-0.00(-1.87%)
Apr 06, 2004	0.2356	0.2391	0.2330	0.2364	271,311,680	-0.00(-1.73%)
Apr 05, 2004	0.2334	0.2410	0.2331	0.2406	405,410,688	+0.01(+2.98%)
Apr 02, 2004	0.2356	0.2373	0.2313	0.2336	288,492,672	+0.00(+1.44%)
Apr 01, 2004	0.2285	0.2317	0.2261	0.2303	334,579,456	+0.00(+0.26%)
Mar 31, 2004	0.2367	0.2377	0.2289	0.2297	410,702,112	-0.01(-3.15%)
Mar 30, 2004	0.2367	0.2374	0.2322	0.2372	378,064,672	+0.00(+0.04%)
Mar 29, 2004	0.2328	0.2378	0.2311	0.2371	368,629,536	+0.01(+3.22%)
Mar 26, 2004	0.2286	0.2324	0.2286	0.2297	441,326,592	+0.00(+0.63%)
Mar 25, 2004	0.2217	0.2286	0.2199	0.2283	595,896,832	+0.01(+5.37%)
Mar 24, 2004	0.2149	0.2187	0.2147	0.2166	450,073,088	+0.00(+0.83%)
Mar 23, 2004	0.2202	0.2209	0.2142	0.2148	405,351,808	-0.00(-2.20%)
Mar 22, 2004	0.2155	0.2223	0.2145	0.2197	442,132,960	+0.00(+0.00%)
Mar 19, 2004	0.2183	0.2289	0.2170	0.2197	432,697,824	+0.00(+0.74%)
Mar 18, 2004	0.2204	0.2214	0.2174	0.2181	337,716,672	-0.00(-1.99%)
Mar 17, 2004	0.2205	0.2241	0.2190	0.2225	432,656,608	+0.00(+1.43%)
Mar 16, 2004	0.2255	0.2260	0.2157	0.2193	636,397,888	-0.01(-2.38%)
Mar 15, 2004	0.2296	0.2323	0.2231	0.2247	507,143,008	-0.01(-4.03%)
Mar 12, 2004	0.2321	0.2360	0.2308	0.2341	346,057,024	+0.00(+1.51%)
Mar 11, 2004	0.2316	0.2382	0.2301	0.2306	630,923,968	-0.00(-1.91%)
Mar 10, 2004	0.2293	0.2390	0.2289	0.2351	1,058,442,176	+0.00(+2.14%)
Mar 09, 2004	0.2200	0.2313	0.2187	0.2302	649,970,816	+0.01(+4.23%)
Mar 08, 2004	0.2276	0.2276	0.2192	0.2209	549,562,816	-0.01(-2.77%)
Mar 05, 2004	0.2119	0.2335	0.2115	0.2272	1,619,341,312	+0.01(+6.28%)
Mar 04, 2004	0.2035	0.2142	0.2031	0.2137	693,938,688	+0.01(+5.18%)
Mar 03, 2004	0.2005	0.2055	0.2005	0.2032	236,620,032	+0.00(+0.46%)
Mar 02, 2004	0.2039	0.2047	0.2019	0.2023	269,804,864	-0.00(-0.87%)
Mar 01, 2004	0.2046	0.2064	0.2028	0.2040	338,628,992	+0.00(+0.42%)
Feb 27, 2004	0.1950	0.2040	0.1950	0.2032	492,857,856	+0.01(+3.82%)
Feb 26, 2004	0.1940	0.1969	0.1937	0.1957	208,532,400	+0.00(+1.01%)
Feb 25, 2004	0.1888	0.1945	0.1887	0.1938	290,399,712	+0.00(+2.01%)
Feb 24, 2004	0.1881	0.1932	0.1869	0.1899	272,276,960	+0.00(+0.77%)
Feb 23, 2004	0.1907	0.1908	0.1860	0.1885	204,106,192	-0.00(-0.94%)
Feb 20, 2004	0.1911	0.1912	0.1887	0.1903	291,777,024	-0.00(-0.31%)
Feb 19, 2004	0.1980	0.2008	0.1904	0.1909	340,259,392	-0.01(-3.40%)
Feb 18, 2004	0.1969	0.1991	0.1958	0.1976	148,860,912	+0.00(+0.43%)
Feb 17, 2004	0.1962	0.1995	0.1962	0.1967	179,679,600	+0.00(+0.70%)
Feb 13, 2004	0.2026	0.2047	0.1939	0.1954	332,107,392	-0.01(-3.08%)
Feb 12, 2004	0.2011	0.2038	0.2005	0.2016	193,393,808	-0.00(-0.29%)
Feb 11, 2004	0.1961	0.2028	0.1958	0.2022	366,422,304	+0.01(+3.57%)
Feb 10, 2004	0.1922	0.1964	0.1906	0.1952	268,604,160	+0.00(+1.38%)
Feb 09, 2004	0.1922	0.1942	0.1911	0.1926	197,867,104	-0.00(-0.19%)
Feb 06, 2004	0.1907	0.1944	0.1903	0.1929	203,264,496	+0.00(+1.29%)
Feb 05, 2004	0.1854	0.1946	0.1853	0.1905	370,860,320	+0.01(+2.89%)
Feb 04, 2004	0.1869	0.1877	0.1843	0.1851	321,177,216	-0.00(-2.11%)
Feb 03, 2004	0.1894	0.1903	0.1869	0.1891	191,904,672	-0.00(-0.27%)

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.