Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	0.6529	0.6586	0.6234	0.6308	4,348,586	-0.02(-3.39%)
Apr 29, 2004	0.6713	0.6778	0.6447	0.6529	9,134,475	-0.02(-2.80%)
Apr 28, 2004	0.7040	0.7040	0.6684	0.6717	3,698,741	-0.04(-5.14%)
Apr 27, 2004	0.7094	0.7302	0.7049	0.7081	1,700,346	+0.00(+0.06%)
Apr 26, 2004	0.7245	0.7327	0.7000	0.7077	2,577,392	-0.02(-2.32%)
Apr 23, 2004	0.7286	0.7425	0.7192	0.7245	6,300,564	+0.00(+0.00%)
Apr 22, 2004	0.7225	0.7343	0.7184	0.7245	7,876,316	+0.01(+0.74%)
Apr 21, 2004	0.7225	0.7266	0.7143	0.7192	2,809,480	-0.01(-1.24%)
Apr 20, 2004	0.7483	0.7507	0.7278	0.7282	9,994,420	-0.02(-2.68%)
Apr 19, 2004	0.7470	0.7483	0.7388	0.7483	5,873,034	+0.00(+0.16%)
Apr 16, 2004	0.7368	0.7573	0.7339	0.7470	15,085,686	+0.01(+1.39%)
Apr 15, 2004	0.7495	0.7495	0.7229	0.7368	15,642,696	-0.02(-2.76%)
Apr 14, 2004	0.7515	0.7614	0.7487	0.7577	5,101,038	-0.00(-0.54%)
Apr 13, 2004	0.7699	0.7704	0.7573	0.7618	7,810,354	-0.00(-0.59%)
Apr 12, 2004	0.7929	0.7929	0.7548	0.7663	6,720,765	+0.01(+1.63%)
Apr 08, 2004	0.7368	0.7589	0.7278	0.7540	10,676,024	+0.06(+8.23%)
Apr 07, 2004	0.7020	0.7049	0.6959	0.6967	2,794,821	-0.02(-2.24%)
Apr 06, 2004	0.6991	0.7135	0.6959	0.7126	2,733,746	+0.01(+1.93%)
Apr 05, 2004	0.7081	0.7176	0.6967	0.6991	4,416,991	-0.02(-2.57%)
Apr 02, 2004	0.7319	0.7319	0.7028	0.7176	6,864,903	-0.01(-1.68%)
Apr 01, 2004	0.7368	0.7409	0.7286	0.7298	3,239,452	+0.02(+2.18%)
Mar 31, 2004	0.6959	0.7163	0.6942	0.7143	4,092,068	+0.02(+3.32%)
Mar 30, 2004	0.7024	0.7069	0.6881	0.6914	3,994,347	-0.01(-1.29%)
Mar 29, 2004	0.7069	0.7163	0.6971	0.7004	1,575,751	-0.01(-0.98%)
Mar 26, 2004	0.6815	0.7073	0.6815	0.7073	2,506,544	+0.02(+3.29%)
Mar 25, 2004	0.6774	0.7020	0.6733	0.6848	2,552,962	+0.01(+1.09%)
Mar 24, 2004	0.6926	0.6991	0.6774	0.6774	3,315,186	-0.02(-2.19%)
Mar 23, 2004	0.6938	0.7028	0.6881	0.6926	4,001,676	-0.00(-0.18%)
Mar 22, 2004	0.7122	0.7122	0.6860	0.6938	881,932	-0.02(-3.14%)
Mar 19, 2004	0.7245	0.7245	0.7069	0.7163	1,585,523	-0.00(-0.68%)
Mar 18, 2004	0.6983	0.7257	0.6897	0.7212	2,450,355	+0.02(+3.59%)
Mar 17, 2004	0.7053	0.7081	0.6881	0.6963	2,643,354	-0.01(-0.82%)
Mar 16, 2004	0.7114	0.7122	0.6897	0.7020	2,841,239	+0.00(+0.59%)
Mar 15, 2004	0.7090	0.7176	0.6946	0.6979	7,280,218	-0.02(-2.57%)
Mar 12, 2004	0.6918	0.7225	0.6901	0.7163	20,570,280	+0.03(+4.60%)
Mar 11, 2004	0.7040	0.7057	0.6778	0.6848	10,654,037	-0.03(-3.91%)
Mar 10, 2004	0.7532	0.7532	0.7110	0.7126	3,598,577	-0.05(-6.45%)
Mar 09, 2004	0.7642	0.7777	0.7368	0.7618	2,428,368	-0.01(-1.01%)
Mar 08, 2004	0.7749	0.7777	0.7663	0.7695	2,609,151	+0.02(+2.34%)
Mar 05, 2004	0.7298	0.7679	0.7298	0.7519	3,139,288	+0.03(+4.49%)
Mar 04, 2004	0.7368	0.7433	0.7188	0.7196	2,262,242	-0.02(-3.19%)
Mar 03, 2004	0.7597	0.7614	0.7200	0.7433	3,598,577	-0.01(-1.04%)
Mar 02, 2004	0.7339	0.7532	0.7286	0.7511	3,950,373	+0.00(+0.55%)
Mar 01, 2004	0.7409	0.7511	0.7405	0.7470	3,503,299	+0.02(+3.22%)
Feb 27, 2004	0.7196	0.7327	0.7196	0.7237	3,146,617	+0.00(+0.57%)
Feb 26, 2004	0.7000	0.7212	0.6971	0.7196	3,478,869	+0.01(+1.09%)
Feb 25, 2004	0.6828	0.7192	0.6815	0.7118	4,971,558	+0.03(+3.95%)
Feb 24, 2004	0.6918	0.6918	0.6672	0.6848	1,839,598	-0.01(-1.01%)
Feb 23, 2004	0.6897	0.6922	0.6799	0.6918	1,187,310	+0.00(+0.66%)
Feb 20, 2004	0.6181	0.6893	0.6132	0.6873	7,646,671	+0.04(+6.60%)
Feb 19, 2004	0.6746	0.6774	0.6447	0.6447	4,451,193	-0.04(-6.19%)
Feb 18, 2004	0.7122	0.7122	0.6836	0.6873	5,196,316	-0.02(-2.72%)
Feb 17, 2004	0.7167	0.7188	0.6963	0.7065	8,345,377	-0.01(-1.43%)
Feb 13, 2004	0.7339	0.7343	0.6778	0.7167	4,373,016	-0.01(-2.01%)
Feb 12, 2004	0.7491	0.7552	0.7274	0.7315	1,978,851	-0.01(-1.54%)
Feb 11, 2004	0.7081	0.7532	0.7036	0.7429	5,606,745	+0.03(+4.61%)
Feb 10, 2004	0.6979	0.7171	0.6848	0.7102	3,987,018	+0.00(+0.46%)
Feb 09, 2004	0.7204	0.7315	0.6954	0.7069	4,661,294	+0.00(+0.47%)
Feb 06, 2004	0.6365	0.7081	0.6353	0.7036	12,158,941	+0.04(+6.64%)
Feb 05, 2004	0.6815	0.7184	0.6541	0.6598	7,111,649	-0.02(-3.18%)
Feb 04, 2004	0.6942	0.7253	0.6713	0.6815	5,782,643	-0.01(-1.01%)
Feb 03, 2004	0.6811	0.6914	0.6733	0.6885	2,770,391	-0.00(-0.12%)

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.