Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	4.206	4.247	4.120	4.187	57,256	+0.01(+0.23%)
Apr 29, 2004	3.979	4.202	3.979	4.178	405,389	+0.20(+4.99%)
Apr 28, 2004	3.960	3.998	3.960	3.979	89,436	-0.03(-0.72%)
Apr 27, 2004	4.044	4.044	3.974	4.008	33,016	+0.02(+0.42%)
Apr 26, 2004	4.020	4.065	3.991	3.991	24,239	-0.01(-0.36%)
Apr 23, 2004	4.077	4.077	3.955	4.005	79,824	-0.13(-3.13%)
Apr 22, 2004	4.190	4.214	4.082	4.135	64,360	-0.05(-1.26%)
Apr 21, 2004	4.056	4.187	4.056	4.187	92,779	+0.16(+3.92%)
Apr 20, 2004	4.015	4.166	4.015	4.029	39,703	+0.06(+1.38%)
Apr 19, 2004	3.931	4.013	3.931	3.974	53,076	-0.03(-0.84%)
Apr 16, 2004	4.101	4.101	4.008	4.008	17,970	-0.13(-3.18%)
Apr 15, 2004	4.088	4.156	4.068	4.139	47,643	+0.02(+0.46%)
Apr 14, 2004	4.066	4.120	4.039	4.120	37,613	+0.03(+0.76%)
Apr 13, 2004	4.070	4.125	4.039	4.089	16,299	+0.03(+0.65%)
Apr 12, 2004	4.041	4.063	3.991	4.063	28,001	+0.05(+1.19%)
Apr 08, 2004	4.123	4.159	4.003	4.015	37,195	-0.07(-1.76%)
Apr 07, 2004	4.064	4.116	3.970	4.087	46,807	+0.11(+2.71%)
Apr 06, 2004	4.037	4.116	3.977	3.979	27,165	-0.14(-3.31%)
Apr 05, 2004	4.111	4.116	4.056	4.116	18,806	+0.00(+0.12%)
Apr 02, 2004	4.080	4.216	4.044	4.111	35,941	+0.01(+0.29%)
Apr 01, 2004	4.139	4.202	4.070	4.099	59,763	-0.01(-0.17%)
Mar 31, 2004	4.147	4.185	4.080	4.106	86,093	-0.04(-0.92%)
Mar 30, 2004	4.187	4.187	4.116	4.144	28,419	-0.04(-0.97%)
Mar 29, 2004	4.247	4.247	4.080	4.185	52,240	+0.02(+0.52%)
Mar 26, 2004	4.130	4.238	4.113	4.163	30,508	+0.07(+1.64%)
Mar 25, 2004	4.019	4.139	4.019	4.096	20,478	+0.06(+1.48%)
Mar 24, 2004	4.075	4.080	4.005	4.037	19,642	-0.04(-0.94%)
Mar 23, 2004	3.948	4.080	3.948	4.075	50,987	+0.12(+3.15%)
Mar 22, 2004	3.974	4.046	3.950	3.950	32,180	-0.05(-1.31%)
Mar 19, 2004	4.020	4.070	3.989	4.003	43,464	-0.07(-1.76%)
Mar 18, 2004	4.043	4.075	3.958	4.075	113,676	+0.05(+1.24%)
Mar 17, 2004	4.008	4.068	3.994	4.025	22,568	+0.03(+0.66%)
Mar 16, 2004	4.020	4.053	3.991	3.998	32,180	+0.01(+0.18%)
Mar 15, 2004	4.005	4.063	3.986	3.991	38,867	+0.02(+0.48%)
Mar 12, 2004	3.821	3.972	3.821	3.972	48,061	+0.13(+3.36%)
Mar 11, 2004	3.852	3.929	3.840	3.843	45,554	-0.03(-0.80%)
Mar 10, 2004	4.065	4.068	3.874	3.874	18,806	-0.14(-3.46%)
Mar 09, 2004	4.058	4.080	3.953	4.013	43,046	-0.02(-0.53%)
Mar 08, 2004	4.068	4.089	3.991	4.034	101,138	-0.02(-0.59%)
Mar 05, 2004	4.068	4.084	4.039	4.058	95,705	+0.02(+0.59%)
Mar 04, 2004	4.090	4.118	4.022	4.034	29,672	-0.03(-0.65%)
Mar 03, 2004	4.090	4.113	4.056	4.061	65,196	-0.01(-0.24%)
Mar 02, 2004	4.089	4.118	4.013	4.070	33,434	-0.06(-1.39%)
Mar 01, 2004	4.199	4.228	4.111	4.128	40,121	+0.00(+0.00%)
Feb 27, 2004	4.132	4.209	4.068	4.128	105,735	+0.01(+0.35%)
Feb 26, 2004	4.070	4.161	4.070	4.113	152,961	-0.00(-0.06%)
Feb 25, 2004	4.125	4.130	3.828	4.116	424,196	-0.07(-1.60%)
Feb 24, 2004	4.259	4.259	4.183	4.183	84,003	+0.00(+0.00%)
Feb 23, 2004	4.372	4.372	4.175	4.183	148,364	-0.08(-1.86%)
Feb 20, 2004	4.070	4.324	4.070	4.262	78,988	+0.09(+2.24%)
Feb 19, 2004	4.271	4.271	4.116	4.168	57,256	-0.01(-0.34%)
Feb 18, 2004	4.331	4.331	4.183	4.183	18,806	-0.12(-2.89%)
Feb 17, 2004	4.156	4.348	4.118	4.307	63,107	+0.22(+5.26%)
Feb 13, 2004	4.245	4.245	4.080	4.092	53,912	-0.11(-2.56%)
Feb 12, 2004	4.145	4.259	4.075	4.199	60,599	+0.06(+1.50%)
Feb 11, 2004	4.061	4.180	4.061	4.137	122,870	+0.05(+1.18%)
Feb 10, 2004	4.025	4.163	4.025	4.089	298,817	-0.00(-0.12%)
Feb 09, 2004	4.106	4.166	3.986	4.094	68,122	-0.05(-1.16%)
Feb 06, 2004	4.025	4.173	4.020	4.142	90,272	+0.06(+1.58%)
Feb 05, 2004	4.128	4.137	4.010	4.077	229,024	+0.01(+0.24%)
Feb 04, 2004	4.253	4.278	4.032	4.068	101,974	-0.20(-4.66%)
Feb 03, 2004	4.314	4.314	4.221	4.266	22,150	+0.08(+1.88%)

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.