Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.992	1.998	1.958	1.958	79,767	-0.05(-2.39%)
Apr 29, 2004	2.043	2.057	1.974	2.006	291,877	-0.02(-1.17%)
Apr 28, 2004	2.087	2.093	2.030	2.030	181,290	-0.05(-2.23%)
Apr 27, 2004	2.098	2.109	2.076	2.076	61,638	-0.02(-1.08%)
Apr 26, 2004	2.126	2.135	2.098	2.099	81,580	-0.04(-1.68%)
Apr 23, 2004	2.087	2.140	2.087	2.135	164,974	+0.06(+2.98%)
Apr 22, 2004	2.041	2.101	2.035	2.073	957,213	+0.03(+1.24%)
Apr 21, 2004	2.114	2.114	2.048	2.048	170,412	-0.07(-3.16%)
Apr 20, 2004	2.145	2.165	2.103	2.114	192,167	-0.02(-0.80%)
Apr 19, 2004	2.142	2.157	2.125	2.131	143,219	-0.01(-0.49%)
Apr 16, 2004	2.142	2.142	2.142	2.142	3,625	+0.00(+0.00%)
Apr 15, 2004	2.163	2.178	2.141	2.142	436,909	-0.04(-1.82%)
Apr 14, 2004	2.195	2.195	2.182	2.182	7,251	-0.01(-0.38%)
Apr 13, 2004	2.233	2.245	2.180	2.190	108,774	-0.03(-1.34%)
Apr 12, 2004	2.195	2.220	2.194	2.220	525,742	+0.03(+1.26%)
Apr 08, 2004	2.215	2.215	2.192	2.192	179,477	-0.01(-0.40%)
Apr 07, 2004	2.222	2.222	2.199	2.201	193,980	-0.03(-1.55%)
Apr 06, 2004	2.276	2.289	2.236	2.236	186,729	-0.03(-1.27%)
Apr 05, 2004	2.278	2.319	2.264	2.264	108,774	+0.00(+0.00%)
Apr 02, 2004	2.264	2.283	2.264	2.264	275,561	-0.00(-0.12%)
Apr 01, 2004	2.273	2.273	2.264	2.267	1,038,793	+0.01(+0.37%)
Mar 31, 2004	2.245	2.262	2.218	2.259	1,046,045	+0.01(+0.64%)
Mar 30, 2004	2.206	2.250	2.206	2.244	369,832	+0.05(+2.13%)
Mar 29, 2004	2.165	2.219	2.165	2.198	389,774	+0.05(+2.15%)
Mar 26, 2004	2.148	2.206	2.134	2.151	212,109	+0.02(+0.80%)
Mar 25, 2004	2.128	2.143	2.112	2.134	183,103	+0.02(+0.94%)
Mar 24, 2004	2.120	2.147	2.099	2.114	284,625	+0.01(+0.37%)
Mar 23, 2004	2.110	2.127	2.091	2.107	328,135	+0.05(+2.52%)
Mar 22, 2004	2.150	2.150	2.045	2.055	601,883	-0.08(-3.82%)
Mar 19, 2004	2.183	2.191	2.133	2.136	308,193	-0.06(-2.74%)
Mar 18, 2004	2.198	2.210	2.180	2.196	344,451	-0.00(-0.05%)
Mar 17, 2004	2.237	2.237	2.173	2.198	145,032	-0.03(-1.53%)
Mar 16, 2004	2.247	2.247	2.228	2.232	257,432	+0.00(+0.17%)
Mar 15, 2004	2.295	2.295	2.228	2.228	112,400	-0.07(-3.16%)
Mar 12, 2004	2.316	2.316	2.283	2.301	48,948	-0.02(-0.67%)
Mar 11, 2004	2.342	2.342	2.316	2.316	54,387	-0.01(-0.52%)
Mar 10, 2004	2.342	2.382	2.328	2.328	1,479,329	-0.01(-0.45%)
Mar 09, 2004	2.328	2.358	2.328	2.339	273,748	+0.02(+0.69%)
Mar 08, 2004	2.372	2.372	2.303	2.323	43,509	-0.05(-2.07%)
Mar 05, 2004	2.383	2.394	2.372	2.372	340,825	-0.00(-0.14%)
Mar 04, 2004	2.382	2.382	2.343	2.375	203,045	-0.00(-0.12%)
Mar 03, 2004	2.419	2.419	2.377	2.378	424,219	-0.05(-2.24%)
Mar 02, 2004	2.377	2.455	2.377	2.433	755,980	+0.07(+2.94%)
Mar 01, 2004	2.317	2.375	2.317	2.363	85,206	+0.05(+2.17%)
Feb 27, 2004	2.328	2.333	2.313	2.313	32,632	-0.01(-0.64%)
Feb 26, 2004	2.335	2.355	2.321	2.328	139,593	+0.01(+0.33%)
Feb 25, 2004	2.324	2.324	2.320	2.320	5,438	-0.01(-0.24%)
Feb 24, 2004	2.337	2.351	2.326	2.326	18,129	-0.03(-1.08%)
Feb 23, 2004	2.315	2.358	2.310	2.351	50,761	+0.02(+0.95%)
Feb 20, 2004	2.365	2.366	2.329	2.329	39,883	-0.04(-1.81%)
Feb 19, 2004	2.427	2.427	2.372	2.372	304,567	-0.02(-0.67%)
Feb 18, 2004	2.372	2.398	2.372	2.388	518,490	+0.04(+1.86%)
Feb 17, 2004	2.289	2.372	2.289	2.344	650,832	+0.11(+4.99%)
Feb 13, 2004	2.217	2.236	2.206	2.233	277,374	+0.02(+0.70%)
Feb 12, 2004	2.190	2.220	2.190	2.217	558,374	+0.06(+2.55%)
Feb 11, 2004	2.129	2.170	2.102	2.162	812,180	+0.05(+2.24%)
Feb 10, 2004	2.124	2.150	2.098	2.115	119,651	+0.00(+0.24%)
Feb 09, 2004	2.137	2.151	2.110	2.110	36,258	-0.01(-0.65%)
Feb 06, 2004	2.109	2.126	2.109	2.124	65,264	+0.01(+0.68%)
Feb 05, 2004	2.149	2.149	2.109	2.109	139,593	-0.04(-1.85%)
Feb 04, 2004	2.203	2.203	2.145	2.149	90,645	-0.04(-1.84%)
Feb 03, 2004	2.216	2.216	2.189	2.189	12,690	+0.01(+0.48%)

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.