Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.196	2.228	2.182	2.191	12,744,775	+0.00(+0.14%)
Apr 29, 2004	2.223	2.242	2.166	2.188	24,334,240	-0.03(-1.21%)
Apr 28, 2004	2.165	2.232	2.153	2.215	140,851,664	+0.06(+3.00%)
Apr 27, 2004	2.143	2.187	2.131	2.150	9,788,843	+0.01(+0.55%)
Apr 26, 2004	2.103	2.161	2.102	2.138	10,408,694	+0.04(+2.12%)
Apr 23, 2004	2.126	2.126	2.076	2.094	11,577,098	-0.04(-1.65%)
Apr 22, 2004	2.049	2.139	2.046	2.129	13,304,241	+0.08(+3.91%)
Apr 21, 2004	2.070	2.070	2.003	2.049	11,258,442	-0.00(-0.17%)
Apr 20, 2004	2.053	2.122	2.050	2.053	35,060,864	+0.04(+1.74%)
Apr 19, 2004	2.019	2.036	2.009	2.017	13,880,441	+0.01(+0.70%)
Apr 16, 2004	2.018	2.027	1.995	2.003	11,870,290	-0.01(-0.51%)
Apr 15, 2004	2.020	2.037	1.996	2.014	15,592,306	+0.00(+0.15%)
Apr 14, 2004	2.045	2.062	1.996	2.011	11,337,742	-0.05(-2.29%)
Apr 13, 2004	2.099	2.138	2.056	2.058	17,131,748	-0.01(-0.61%)
Apr 12, 2004	1.995	2.081	1.995	2.070	14,321,321	+0.08(+4.24%)
Apr 08, 2004	1.993	2.002	1.968	1.986	9,766,289	+0.02(+1.05%)
Apr 07, 2004	1.963	1.974	1.933	1.966	15,220,541	+0.01(+0.39%)
Apr 06, 2004	1.985	1.989	1.947	1.958	10,564,384	-0.02(-0.82%)
Apr 05, 2004	1.942	1.983	1.942	1.974	13,392,272	+0.04(+2.02%)
Apr 02, 2004	1.990	1.991	1.921	1.935	24,476,108	-0.06(-2.80%)
Apr 01, 2004	2.075	2.076	1.980	1.991	23,691,836	-0.07(-3.39%)
Mar 31, 2004	2.057	2.062	2.028	2.060	12,514,150	+0.04(+1.97%)
Mar 30, 2004	2.013	2.024	1.993	2.021	12,362,097	+0.01(+0.36%)
Mar 29, 2004	1.976	2.022	1.976	2.013	6,678,675	+0.05(+2.38%)
Mar 26, 2004	1.959	1.986	1.953	1.967	9,624,422	+0.02(+1.20%)
Mar 25, 2004	1.967	1.969	1.934	1.943	10,581,117	-0.02(-1.00%)
Mar 24, 2004	2.002	2.014	1.959	1.963	10,759,360	-0.04(-1.94%)
Mar 23, 2004	2.003	2.021	1.996	2.002	12,484,321	+0.01(+0.43%)
Mar 22, 2004	1.999	2.005	1.986	1.993	12,430,484	-0.01(-0.26%)
Mar 19, 2004	2.010	2.051	1.996	1.998	9,013,301	-0.01(-0.39%)
Mar 18, 2004	1.974	2.010	1.969	2.006	14,834,953	+0.05(+2.49%)
Mar 17, 2004	1.928	1.963	1.924	1.957	13,283,143	+0.04(+1.95%)
Mar 16, 2004	1.945	1.958	1.907	1.920	14,655,982	-0.03(-1.55%)
Mar 15, 2004	1.993	1.993	1.942	1.950	15,371,866	-0.04(-2.15%)
Mar 12, 2004	1.993	2.002	1.948	1.993	9,894,334	+0.01(+0.43%)
Mar 11, 2004	2.017	2.022	1.982	1.984	10,487,994	-0.04(-2.09%)
Mar 10, 2004	2.059	2.077	2.026	2.027	14,885,152	-0.03(-1.35%)
Mar 09, 2004	2.090	2.094	2.054	2.055	9,911,794	-0.04(-1.68%)
Mar 08, 2004	2.070	2.113	2.070	2.090	8,898,353	+0.02(+0.95%)
Mar 05, 2004	2.038	2.070	2.036	2.070	7,390,194	+0.03(+1.57%)
Mar 04, 2004	2.037	2.038	2.014	2.038	6,287,994	+0.00(+0.07%)
Mar 03, 2004	2.012	2.044	1.971	2.037	12,186,764	+0.01(+0.61%)
Mar 02, 2004	2.084	2.088	2.024	2.024	10,469,806	-0.06(-2.89%)
Mar 01, 2004	2.063	2.088	2.053	2.084	8,689,553	+0.02(+1.10%)
Feb 27, 2004	2.028	2.066	2.019	2.062	11,027,817	+0.03(+1.66%)
Feb 26, 2004	1.976	2.032	1.969	2.028	11,188,600	+0.04(+2.20%)
Feb 25, 2004	1.921	1.986	1.912	1.984	12,180,943	+0.06(+3.07%)
Feb 24, 2004	1.909	1.930	1.889	1.925	6,666,307	+0.01(+0.43%)
Feb 23, 2004	1.912	1.928	1.895	1.917	4,647,426	+0.00(+0.11%)
Feb 20, 2004	1.923	1.924	1.903	1.915	5,751,809	-0.01(-0.57%)
Feb 19, 2004	1.934	1.958	1.925	1.926	4,756,555	-0.01(-0.43%)
Feb 18, 2004	1.955	1.959	1.924	1.934	5,240,359	-0.02(-1.07%)
Feb 17, 2004	1.922	1.965	1.917	1.955	8,167,918	+0.04(+2.17%)
Feb 13, 2004	1.921	1.927	1.884	1.914	8,426,917	-0.00(-0.02%)
Feb 12, 2004	1.900	1.928	1.892	1.914	9,205,368	+0.01(+0.56%)
Feb 11, 2004	1.869	1.917	1.864	1.903	12,458,130	+0.04(+2.04%)
Feb 10, 2004	1.840	1.875	1.835	1.865	8,567,329	+0.02(+1.27%)
Feb 09, 2004	1.817	1.845	1.814	1.842	12,453,765	+0.03(+1.53%)
Feb 06, 2004	1.827	1.833	1.805	1.814	29,877,978	-0.02(-1.05%)
Feb 05, 2004	1.835	1.885	1.822	1.833	14,311,135	+0.01(+0.74%)
Feb 04, 2004	1.838	1.849	1.813	1.820	7,970,031	-0.02(-1.16%)
Feb 03, 2004	1.826	1.859	1.815	1.841	7,200,310	-0.00(-0.26%)

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.