Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.013	2.027	1.979	2.003	49,800,140	-0.00(-0.05%)
Apr 29, 2004	2.133	2.134	1.968	2.004	57,580,792	-0.14(-6.40%)
Apr 28, 2004	2.172	2.200	2.126	2.141	18,332,632	-0.02(-1.13%)
Apr 27, 2004	2.242	2.246	2.149	2.165	26,438,350	-0.06(-2.73%)
Apr 26, 2004	2.279	2.281	2.203	2.226	22,017,450	-0.05(-2.15%)
Apr 23, 2004	2.224	2.279	2.224	2.275	20,108,926	+0.05(+2.24%)
Apr 22, 2004	2.191	2.234	2.129	2.225	49,527,968	-0.01(-0.57%)
Apr 21, 2004	2.242	2.252	2.163	2.238	40,810,684	+0.01(+0.65%)
Apr 20, 2004	2.309	2.345	2.214	2.223	24,203,658	-0.09(-3.81%)
Apr 19, 2004	2.251	2.320	2.236	2.311	22,962,896	+0.07(+3.08%)
Apr 16, 2004	2.275	2.282	2.208	2.242	38,411,804	-0.06(-2.45%)
Apr 15, 2004	2.431	2.448	2.243	2.299	51,065,144	-0.14(-5.56%)
Apr 14, 2004	2.382	2.475	2.379	2.434	30,781,014	-0.00(-0.07%)
Apr 13, 2004	2.473	2.496	2.423	2.436	32,052,628	-0.02(-0.96%)
Apr 12, 2004	2.420	2.474	2.405	2.459	17,770,652	+0.04(+1.65%)
Apr 08, 2004	2.431	2.444	2.400	2.419	16,077,003	+0.02(+0.83%)
Apr 07, 2004	2.383	2.427	2.340	2.399	16,959,640	+0.01(+0.50%)
Apr 06, 2004	2.440	2.440	2.361	2.387	15,427,972	-0.08(-3.07%)
Apr 05, 2004	2.437	2.467	2.400	2.463	16,191,602	+0.01(+0.56%)
Apr 02, 2004	2.416	2.456	2.389	2.449	22,621,302	+0.12(+4.94%)
Apr 01, 2004	2.281	2.393	2.278	2.334	27,956,794	+0.05(+2.39%)
Mar 31, 2004	2.271	2.314	2.269	2.280	16,156,341	-0.02(-0.79%)
Mar 30, 2004	2.287	2.306	2.255	2.298	14,999,326	+0.01(+0.44%)
Mar 29, 2004	2.282	2.337	2.266	2.288	18,508,938	+0.01(+0.52%)
Mar 26, 2004	2.242	2.320	2.235	2.276	22,947,470	+0.01(+0.52%)
Mar 25, 2004	2.222	2.285	2.217	2.264	48,130,732	+0.07(+3.36%)
Mar 24, 2004	2.104	2.204	2.098	2.191	39,092,792	+0.09(+4.41%)
Mar 23, 2004	2.124	2.150	2.053	2.098	30,866,964	+0.02(+0.92%)
Mar 22, 2004	2.100	2.115	2.044	2.079	26,546,338	-0.05(-2.26%)
Mar 19, 2004	2.174	2.230	2.113	2.127	31,954,558	-0.06(-2.70%)
Mar 18, 2004	2.212	2.261	2.161	2.186	21,469,796	-0.04(-1.99%)
Mar 17, 2004	2.203	2.238	2.198	2.231	15,300,150	+0.05(+2.16%)
Mar 16, 2004	2.191	2.222	2.142	2.183	27,528,148	+0.03(+1.26%)
Mar 15, 2004	2.236	2.246	2.154	2.156	19,474,220	-0.10(-4.50%)
Mar 12, 2004	2.220	2.258	2.197	2.258	29,587,636	+0.07(+3.19%)
Mar 11, 2004	2.156	2.245	2.144	2.188	48,350,016	+0.03(+1.39%)
Mar 10, 2004	2.139	2.228	2.137	2.158	68,709,080	+0.04(+1.71%)
Mar 09, 2004	2.160	2.167	2.075	2.122	54,362,088	-0.04(-1.89%)
Mar 08, 2004	2.285	2.325	2.153	2.163	35,037,728	-0.11(-4.91%)
Mar 05, 2004	2.358	2.391	2.266	2.274	55,271,172	-0.11(-4.50%)
Mar 04, 2004	2.315	2.387	2.311	2.381	17,837,870	+0.06(+2.78%)
Mar 03, 2004	2.375	2.388	2.304	2.317	24,425,144	-0.07(-3.00%)
Mar 02, 2004	2.402	2.457	2.370	2.389	28,047,152	-0.00(-0.19%)
Mar 01, 2004	2.321	2.409	2.296	2.393	37,097,216	+0.07(+3.13%)
Feb 27, 2004	2.315	2.341	2.272	2.321	35,576,568	+0.02(+0.75%)
Feb 26, 2004	2.263	2.346	2.217	2.303	22,907,800	+0.04(+1.85%)
Feb 25, 2004	2.260	2.301	2.225	2.262	27,294,542	+0.04(+1.63%)
Feb 24, 2004	2.246	2.268	2.183	2.225	57,792,364	-0.04(-1.88%)
Feb 23, 2004	2.382	2.394	2.240	2.268	47,628,260	-0.11(-4.80%)
Feb 20, 2004	2.451	2.455	2.343	2.382	39,999,672	-0.08(-3.35%)
Feb 19, 2004	2.664	2.677	2.461	2.465	55,763,728	-0.09(-3.48%)
Feb 18, 2004	2.537	2.566	2.514	2.554	24,297,320	+0.01(+0.50%)
Feb 17, 2004	2.505	2.546	2.487	2.541	32,223,426	+0.05(+2.08%)
Feb 13, 2004	2.531	2.557	2.468	2.489	41,166,604	-0.01(-0.47%)
Feb 12, 2004	2.530	2.578	2.496	2.501	34,108,812	-0.01(-0.36%)
Feb 11, 2004	2.476	2.541	2.466	2.510	33,017,910	+0.05(+2.07%)
Feb 10, 2004	2.466	2.489	2.429	2.459	28,766,706	-0.02(-0.66%)
Feb 09, 2004	2.499	2.532	2.474	2.476	27,643,850	-0.01(-0.51%)
Feb 06, 2004	2.371	2.500	2.371	2.488	28,547,424	+0.12(+4.98%)
Feb 05, 2004	2.360	2.417	2.352	2.370	21,371,726	+0.03(+1.12%)
Feb 04, 2004	2.370	2.391	2.321	2.344	38,124,204	-0.07(-2.79%)
Feb 03, 2004	2.379	2.438	2.372	2.411	48,542,852	+0.02(+0.76%)

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.