Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.569	2.584	2.454	2.484	77,794	-0.06(-2.35%)
Apr 29, 2004	2.504	2.579	2.394	2.544	162,004	+0.00(+0.20%)
Apr 28, 2004	2.718	2.718	2.519	2.539	112,079	-0.15(-5.74%)
Apr 27, 2004	2.608	2.718	2.603	2.693	119,097	+0.09(+3.65%)
Apr 26, 2004	2.693	2.788	2.554	2.599	124,109	-0.09(-3.52%)
Apr 23, 2004	2.758	2.818	2.618	2.693	127,718	-0.06(-2.17%)
Apr 22, 2004	2.753	2.818	2.718	2.753	109,673	-0.05(-1.78%)
Apr 21, 2004	2.798	2.898	2.748	2.803	59,548	-0.04(-1.58%)
Apr 20, 2004	2.888	2.933	2.798	2.848	42,907	+0.01(+0.35%)
Apr 19, 2004	2.778	2.933	2.778	2.838	60,952	+0.06(+2.15%)
Apr 16, 2004	3.047	3.052	2.693	2.778	218,745	-0.28(-9.14%)
Apr 15, 2004	2.958	3.187	2.943	3.057	234,986	+0.15(+5.15%)
Apr 14, 2004	2.768	2.988	2.768	2.908	42,907	+0.11(+4.11%)
Apr 13, 2004	2.883	2.968	2.768	2.793	146,365	-0.08(-2.95%)
Apr 12, 2004	2.938	2.953	2.828	2.878	121,703	-0.07(-2.37%)
Apr 08, 2004	2.853	2.958	2.828	2.948	85,012	+0.05(+1.90%)
Apr 07, 2004	2.873	2.933	2.798	2.893	106,465	-0.03(-1.02%)
Apr 06, 2004	3.042	3.042	2.783	2.923	107,067	-0.15(-5.02%)
Apr 05, 2004	3.122	3.132	2.913	3.077	104,059	-0.05(-1.59%)
Apr 02, 2004	3.092	3.167	3.092	3.127	94,636	+0.04(+1.46%)
Apr 01, 2004	2.968	3.187	2.958	3.082	232,379	+0.11(+3.87%)
Mar 31, 2004	2.953	2.968	2.818	2.968	121,102	+0.01(+0.51%)
Mar 30, 2004	2.858	2.963	2.848	2.953	77,994	+0.10(+3.50%)
Mar 29, 2004	2.808	2.853	2.743	2.853	77,593	+0.06(+2.14%)
Mar 26, 2004	2.788	2.848	2.768	2.793	67,167	+0.03(+1.27%)
Mar 25, 2004	2.798	2.818	2.743	2.758	70,375	-0.06(-2.30%)
Mar 24, 2004	2.858	2.973	2.823	2.823	81,002	-0.01(-0.53%)
Mar 23, 2004	2.773	2.958	2.718	2.838	148,570	+0.07(+2.52%)
Mar 22, 2004	2.743	2.803	2.653	2.768	111,478	-0.02(-0.89%)
Mar 19, 2004	2.713	2.793	2.693	2.793	82,606	+0.10(+3.90%)
Mar 18, 2004	2.743	2.743	2.618	2.688	104,059	-0.06(-2.36%)
Mar 17, 2004	2.743	2.793	2.718	2.753	65,363	+0.01(+0.55%)
Mar 16, 2004	2.743	2.868	2.738	2.738	57,944	+0.03(+1.10%)
Mar 15, 2004	2.683	2.758	2.633	2.708	83,809	+0.01(+0.56%)
Mar 12, 2004	2.628	2.888	2.618	2.693	221,753	+0.05(+1.89%)
Mar 11, 2004	2.574	2.893	2.569	2.643	412,027	+0.08(+3.31%)
Mar 10, 2004	2.698	2.793	2.559	2.559	274,685	-0.19(-6.90%)
Mar 09, 2004	3.087	3.087	2.723	2.748	656,437	-0.34(-10.99%)
Mar 08, 2004	3.267	3.436	3.067	3.087	1,047,612	-0.09(-2.83%)
Mar 05, 2004	2.833	3.242	2.833	3.177	863,954	+0.39(+14.16%)
Mar 04, 2004	2.594	2.818	2.594	2.783	427,065	+0.19(+7.31%)
Mar 03, 2004	2.519	2.613	2.449	2.594	100,651	+0.10(+4.21%)
Mar 02, 2004	2.489	2.554	2.444	2.489	132,530	-0.00(-0.20%)
Mar 01, 2004	2.429	2.688	2.429	2.494	551,174	+0.07(+3.09%)
Feb 27, 2004	2.244	2.439	2.229	2.419	226,966	+0.19(+8.50%)
Feb 26, 2004	2.244	2.244	2.170	2.229	110,275	-0.01(-0.67%)
Feb 25, 2004	2.160	2.269	2.155	2.244	312,379	+0.11(+5.39%)
Feb 24, 2004	1.930	2.150	1.930	2.130	526,713	+0.22(+11.78%)
Feb 23, 2004	1.860	1.945	1.860	1.905	67,969	+0.03(+1.87%)
Feb 20, 2004	1.820	1.870	1.800	1.870	76,591	+0.01(+0.81%)
Feb 19, 2004	1.820	1.855	1.800	1.855	57,543	+0.03(+1.64%)
Feb 18, 2004	1.786	1.840	1.786	1.825	36,491	+0.03(+1.67%)
Feb 17, 2004	1.825	1.870	1.781	1.796	85,212	-0.04(-2.44%)
Feb 13, 2004	1.870	1.905	1.805	1.840	112,681	-0.03(-1.60%)
Feb 12, 2004	1.865	1.890	1.805	1.870	65,162	+0.00(+0.27%)
Feb 11, 2004	1.771	1.865	1.771	1.865	60,551	+0.07(+3.89%)
Feb 10, 2004	1.701	1.820	1.701	1.796	82,405	+0.05(+3.15%)
Feb 09, 2004	1.731	1.741	1.671	1.741	45,914	+0.04(+2.35%)
Feb 06, 2004	1.696	1.711	1.671	1.701	45,513	-0.01(-0.58%)
Feb 05, 2004	1.771	1.771	1.626	1.711	147,167	-0.07(-4.19%)
Feb 04, 2004	1.805	1.810	1.786	1.786	47,518	-0.03(-1.92%)
Feb 03, 2004	1.805	1.845	1.796	1.820	66,365	+0.01(+0.83%)

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.