Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.345	2.363	2.318	2.336	514,489	-0.03(-1.23%)
Apr 29, 2004	2.345	2.374	2.300	2.365	510,459	+0.02(+0.86%)
Apr 28, 2004	2.390	2.412	2.323	2.345	656,880	-0.07(-2.96%)
Apr 27, 2004	2.419	2.425	2.392	2.416	348,813	-0.00(-0.09%)
Apr 26, 2004	2.399	2.419	2.385	2.419	703,448	+0.01(+0.28%)
Apr 23, 2004	2.421	2.448	2.403	2.412	488,518	-0.02(-0.92%)
Apr 22, 2004	2.390	2.437	2.390	2.434	516,280	+0.01(+0.37%)
Apr 21, 2004	2.457	2.457	2.399	2.425	845,840	-0.03(-1.36%)
Apr 20, 2004	2.512	2.519	2.454	2.459	526,131	-0.06(-2.31%)
Apr 19, 2004	2.521	2.541	2.499	2.517	526,131	-0.01(-0.35%)
Apr 16, 2004	2.450	2.526	2.450	2.526	487,175	+0.07(+2.82%)
Apr 15, 2004	2.412	2.470	2.412	2.457	715,986	+0.03(+1.10%)
Apr 14, 2004	2.474	2.488	2.367	2.430	1,306,149	-0.06(-2.25%)
Apr 13, 2004	2.600	2.635	2.457	2.486	1,349,582	-0.15(-5.60%)
Apr 12, 2004	2.653	2.667	2.631	2.633	241,796	-0.02(-0.76%)
Apr 08, 2004	2.624	2.662	2.617	2.653	367,172	+0.02(+0.85%)
Apr 07, 2004	2.691	2.691	2.613	2.631	664,940	-0.06(-2.40%)
Apr 06, 2004	2.792	2.794	2.662	2.696	773,748	-0.10(-3.75%)
Apr 05, 2004	2.825	2.832	2.747	2.801	527,922	+0.01(+0.24%)
Apr 02, 2004	2.821	2.830	2.792	2.794	252,990	-0.04(-1.34%)
Apr 01, 2004	2.852	2.859	2.809	2.832	393,591	-0.01(-0.31%)
Mar 31, 2004	2.845	2.859	2.821	2.841	278,513	+0.01(+0.32%)
Mar 30, 2004	2.825	2.841	2.812	2.832	158,063	+0.01(+0.24%)
Mar 29, 2004	2.821	2.832	2.807	2.825	276,274	-0.00(-0.08%)
Mar 26, 2004	2.803	2.836	2.803	2.827	205,974	+0.03(+1.04%)
Mar 25, 2004	2.814	2.834	2.787	2.798	254,781	-0.02(-0.56%)
Mar 24, 2004	2.841	2.856	2.814	2.814	347,022	-0.02(-0.63%)
Mar 23, 2004	2.836	2.850	2.818	2.832	462,995	-0.00(-0.16%)
Mar 22, 2004	2.834	2.843	2.827	2.836	175,974	+0.00(+0.08%)
Mar 19, 2004	2.823	2.834	2.812	2.834	315,231	+0.02(+0.71%)
Mar 18, 2004	2.785	2.823	2.785	2.814	265,528	+0.02(+0.80%)
Mar 17, 2004	2.801	2.818	2.780	2.792	356,873	-0.02(-0.79%)
Mar 16, 2004	2.774	2.814	2.774	2.814	403,441	+0.03(+0.96%)
Mar 15, 2004	2.780	2.801	2.769	2.787	274,483	+0.01(+0.32%)
Mar 12, 2004	2.787	2.787	2.769	2.778	336,276	+0.01(+0.32%)
Mar 11, 2004	2.769	2.801	2.769	2.769	403,441	-0.01(-0.32%)
Mar 10, 2004	2.796	2.796	2.760	2.778	389,113	+0.00(+0.00%)
Mar 09, 2004	2.769	2.787	2.760	2.778	372,097	+0.01(+0.40%)
Mar 08, 2004	2.814	2.814	2.751	2.767	528,370	-0.02(-0.72%)
Mar 05, 2004	2.792	2.814	2.772	2.787	309,410	-0.02(-0.56%)
Mar 04, 2004	2.760	2.818	2.760	2.803	478,667	+0.03(+1.21%)
Mar 03, 2004	2.780	2.792	2.758	2.769	278,961	+0.00(+0.16%)
Mar 02, 2004	2.769	2.792	2.765	2.765	274,931	-0.01(-0.48%)
Mar 01, 2004	2.814	2.818	2.765	2.778	262,841	-0.02(-0.72%)
Feb 27, 2004	2.769	2.818	2.765	2.798	338,067	+0.04(+1.29%)
Feb 26, 2004	2.769	2.780	2.742	2.763	211,795	-0.01(-0.48%)
Feb 25, 2004	2.765	2.780	2.758	2.776	210,004	+0.01(+0.40%)
Feb 24, 2004	2.798	2.801	2.749	2.765	396,725	-0.03(-0.96%)
Feb 23, 2004	2.758	2.796	2.756	2.792	376,127	+0.03(+1.05%)
Feb 20, 2004	2.776	2.792	2.758	2.763	279,857	-0.03(-0.96%)
Feb 19, 2004	2.812	2.812	2.778	2.789	293,290	-0.02(-0.79%)
Feb 18, 2004	2.760	2.812	2.760	2.812	353,739	+0.04(+1.53%)
Feb 17, 2004	2.769	2.776	2.758	2.769	313,887	+0.00(+0.08%)
Feb 13, 2004	2.785	2.798	2.758	2.767	509,563	+0.00(+0.16%)
Feb 12, 2004	2.769	2.780	2.758	2.763	330,903	-0.01(-0.24%)
Feb 11, 2004	2.787	2.809	2.769	2.769	285,230	-0.00(-0.16%)
Feb 10, 2004	2.789	2.801	2.767	2.774	317,917	-0.02(-0.56%)
Feb 09, 2004	2.780	2.805	2.760	2.789	434,785	+0.02(+0.64%)
Feb 06, 2004	2.747	2.772	2.736	2.772	341,649	+0.03(+1.06%)
Feb 05, 2004	2.763	2.767	2.734	2.742	299,559	-0.02(-0.57%)
Feb 04, 2004	2.765	2.778	2.747	2.758	328,216	-0.01(-0.24%)
Feb 03, 2004	2.751	2.789	2.751	2.765	479,115	+0.00(+0.08%)

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.