Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.920	2.000	1.780	2.000	122,100	+0.14(+7.53%)
Apr 29, 2004	2.090	2.110	1.800	1.860	145,800	-0.24(-11.43%)
Apr 28, 2004	2.165	2.180	2.100	2.100	432,300	-0.06(-2.78%)
Apr 27, 2004	2.180	2.270	2.150	2.160	70,700	+0.00(+0.00%)
Apr 26, 2004	2.245	2.350	2.130	2.160	155,300	-0.13(-5.64%)
Apr 23, 2004	2.250	2.369	2.200	2.289	131,200	+0.04(+1.73%)
Apr 22, 2004	2.150	2.280	2.150	2.250	101,500	+0.09(+4.17%)
Apr 21, 2004	2.160	2.210	2.150	2.160	30,700	-0.03(-1.37%)
Apr 20, 2004	2.150	2.200	2.150	2.190	503,600	+0.01(+0.46%)
Apr 19, 2004	2.150	2.230	2.150	2.180	148,200	+0.02(+0.93%)
Apr 16, 2004	2.190	2.190	2.140	2.160	151,500	-0.02(-0.92%)
Apr 15, 2004	2.200	2.200	2.180	2.180	28,900	-0.02(-0.91%)
Apr 14, 2004	2.201	2.240	2.180	2.200	52,700	+0.00(+0.00%)
Apr 13, 2004	2.200	2.230	2.170	2.200	573,200	+0.02(+0.92%)
Apr 12, 2004	2.150	2.280	2.150	2.180	216,100	+0.02(+0.93%)
Apr 08, 2004	2.160	2.200	2.160	2.160	646,800	+0.00(+0.00%)
Apr 07, 2004	2.250	2.260	2.160	2.160	610,100	-0.04(-1.82%)
Apr 06, 2004	2.390	2.400	2.010	2.200	928,900	-0.53(-19.44%)
Apr 05, 2004	2.640	2.750	2.610	2.731	91,100	+0.02(+0.77%)
Apr 02, 2004	2.690	2.710	2.595	2.710	93,300	+0.02(+0.74%)
Apr 01, 2004	2.600	2.720	2.500	2.690	313,700	+0.05(+1.89%)
Mar 31, 2004	2.690	2.700	2.540	2.640	67,900	-0.05(-1.86%)
Mar 30, 2004	2.510	2.690	2.480	2.690	114,500	+0.21(+8.47%)
Mar 29, 2004	2.490	2.590	2.400	2.480	74,900	-0.01(-0.40%)
Mar 26, 2004	2.300	2.510	2.300	2.490	214,400	+0.04(+1.63%)
Mar 25, 2004	2.260	2.470	2.260	2.450	94,000	+0.17(+7.50%)
Mar 24, 2004	2.230	2.300	2.200	2.279	71,000	+0.09(+4.06%)
Mar 23, 2004	2.300	2.300	2.168	2.190	83,600	-0.09(-3.95%)
Mar 22, 2004	2.160	2.304	2.150	2.280	190,200	+0.11(+5.07%)
Mar 19, 2004	2.240	2.240	2.170	2.170	93,000	-0.03(-1.36%)
Mar 18, 2004	2.170	2.201	2.170	2.200	33,100	+0.04(+1.85%)
Mar 17, 2004	2.140	2.250	2.140	2.160	26,100	+0.00(+0.00%)
Mar 16, 2004	2.111	2.250	2.110	2.160	31,800	+0.00(+0.00%)
Mar 15, 2004	2.255	2.270	2.130	2.160	114,400	-0.09(-4.00%)
Mar 12, 2004	2.215	2.290	2.210	2.250	48,700	+0.04(+1.81%)
Mar 11, 2004	2.110	2.300	2.110	2.210	104,100	+0.06(+2.79%)
Mar 10, 2004	2.260	2.300	2.100	2.150	80,900	+0.04(+1.90%)
Mar 09, 2004	2.170	2.280	2.090	2.110	165,800	-0.05(-2.31%)
Mar 08, 2004	2.200	2.200	2.100	2.160	411,800	+0.01(+0.42%)
Mar 05, 2004	2.170	2.300	2.110	2.151	523,400	-0.04(-1.78%)
Mar 04, 2004	2.160	2.270	2.150	2.190	201,700	+0.02(+0.83%)
Mar 03, 2004	2.310	2.320	2.150	2.172	151,000	-0.03(-1.27%)
Mar 02, 2004	2.370	2.398	2.110	2.200	356,200	-0.13(-5.58%)
Mar 01, 2004	2.400	2.475	2.330	2.330	105,300	-0.09(-3.72%)
Feb 27, 2004	2.370	2.500	2.370	2.420	37,200	+0.03(+1.26%)
Feb 26, 2004	2.410	2.508	2.310	2.390	67,000	-0.05(-2.05%)
Feb 25, 2004	2.400	2.440	2.390	2.440	22,500	+0.04(+1.67%)
Feb 24, 2004	2.390	2.510	2.370	2.400	74,700	-0.11(-4.38%)
Feb 23, 2004	2.540	2.690	2.420	2.510	85,900	-0.05(-1.95%)
Feb 20, 2004	2.645	2.650	2.540	2.560	57,100	-0.04(-1.54%)
Feb 19, 2004	2.690	2.690	2.590	2.600	65,900	-0.09(-3.35%)
Feb 18, 2004	2.635	2.690	2.600	2.690	38,600	+0.07(+2.67%)
Feb 17, 2004	2.580	2.662	2.550	2.620	62,700	+0.01(+0.38%)
Feb 13, 2004	2.640	2.640	2.550	2.610	110,400	-0.05(-1.88%)
Feb 12, 2004	2.740	2.740	2.550	2.660	134,500	-0.07(-2.56%)
Feb 11, 2004	2.590	2.740	2.590	2.730	105,100	+0.08(+3.02%)
Feb 10, 2004	2.600	2.650	2.590	2.650	46,700	+0.10(+3.92%)
Feb 09, 2004	2.440	2.580	2.440	2.550	99,600	+0.12(+4.94%)
Feb 06, 2004	2.490	2.490	2.420	2.430	106,900	+0.02(+0.83%)
Feb 05, 2004	2.600	2.620	2.400	2.410	133,600	-0.14(-5.49%)
Feb 04, 2004	2.710	2.710	2.400	2.550	178,400	-0.04(-1.54%)
Feb 03, 2004	2.740	2.750	2.560	2.590	162,300	-0.08(-3.00%)

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.