Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	0.5169	0.5254	0.4626	0.4686	101,709,664	-0.03(-5.94%)
Apr 29, 2004	0.4853	0.5275	0.4822	0.4982	93,529,552	-0.02(-4.26%)
Apr 28, 2004	0.5600	0.5687	0.5090	0.5203	94,230,016	-0.05(-9.33%)
Apr 27, 2004	0.5665	0.5908	0.5650	0.5739	32,079,094	+0.01(+1.31%)
Apr 26, 2004	0.5860	0.5861	0.5609	0.5665	40,773,612	-0.02(-3.56%)
Apr 23, 2004	0.5996	0.5996	0.5816	0.5874	20,926,384	-0.01(-1.38%)
Apr 22, 2004	0.5642	0.6167	0.5604	0.5956	36,126,468	+0.03(+5.67%)
Apr 21, 2004	0.5633	0.5821	0.5446	0.5636	39,440,540	-0.00(-0.22%)
Apr 20, 2004	0.5971	0.6030	0.5608	0.5649	29,410,762	-0.03(-5.23%)
Apr 19, 2004	0.5908	0.6013	0.5792	0.5961	20,930,762	+0.01(+0.99%)
Apr 16, 2004	0.5881	0.5933	0.5676	0.5902	24,868,686	+0.00(+0.45%)
Apr 15, 2004	0.6099	0.6164	0.5796	0.5876	25,466,270	-0.02(-3.65%)
Apr 14, 2004	0.6168	0.6179	0.5967	0.6099	33,116,658	-0.02(-2.91%)
Apr 13, 2004	0.6415	0.6451	0.6154	0.6282	23,056,234	-0.01(-2.05%)
Apr 12, 2004	0.6445	0.6510	0.6363	0.6413	15,215,407	-0.01(-0.79%)
Apr 08, 2004	0.6347	0.6529	0.6283	0.6464	36,929,812	+0.03(+5.40%)
Apr 07, 2004	0.6051	0.6150	0.5999	0.6133	20,615,552	+0.01(+1.09%)
Apr 06, 2004	0.6111	0.6117	0.6010	0.6067	21,977,080	-0.01(-1.48%)
Apr 05, 2004	0.6191	0.6341	0.6122	0.6158	25,707,054	-0.00(-0.55%)
Apr 02, 2004	0.5940	0.6243	0.5927	0.6192	47,377,680	+0.04(+6.56%)
Apr 01, 2004	0.5693	0.5859	0.5688	0.5811	21,710,028	+0.01(+2.19%)
Mar 31, 2004	0.5768	0.5896	0.5653	0.5687	22,609,688	-0.01(-1.37%)
Mar 30, 2004	0.5778	0.5916	0.5761	0.5765	26,398,764	+0.00(+0.76%)
Mar 29, 2004	0.5608	0.5785	0.5597	0.5722	33,495,346	+0.02(+3.49%)
Mar 26, 2004	0.5436	0.5602	0.5374	0.5529	28,946,704	+0.01(+1.49%)
Mar 25, 2004	0.5294	0.5448	0.5256	0.5448	27,020,426	+0.02(+4.03%)
Mar 24, 2004	0.5358	0.5448	0.5231	0.5237	36,844,444	-0.01(-1.71%)
Mar 23, 2004	0.5356	0.5420	0.5125	0.5328	32,335,202	+0.01(+1.74%)
Mar 22, 2004	0.5378	0.5396	0.5191	0.5237	31,113,766	-0.02(-4.34%)
Mar 19, 2004	0.5529	0.5547	0.5459	0.5474	23,929,626	-0.00(-0.04%)
Mar 18, 2004	0.5465	0.5531	0.5345	0.5476	34,465,052	-0.00(-0.31%)
Mar 17, 2004	0.5439	0.5565	0.5329	0.5494	50,278,044	+0.02(+3.53%)
Mar 16, 2004	0.5242	0.5383	0.5198	0.5306	65,598,520	+0.01(+2.38%)
Mar 15, 2004	0.5619	0.5728	0.5056	0.5183	155,975,984	-0.06(-10.14%)
Mar 12, 2004	0.5844	0.5927	0.5691	0.5768	54,167,812	+0.00(+0.02%)
Mar 11, 2004	0.5575	0.5933	0.5497	0.5766	84,861,296	+0.02(+3.44%)
Mar 10, 2004	0.5996	0.6007	0.5573	0.5575	92,012,608	-0.05(-7.64%)
Mar 09, 2004	0.6189	0.6235	0.5967	0.6036	50,720,212	-0.02(-2.63%)
Mar 08, 2004	0.6461	0.6564	0.6190	0.6199	54,279,448	-0.03(-4.71%)
Mar 05, 2004	0.6533	0.6669	0.6438	0.6505	46,911,436	-0.02(-2.43%)
Mar 04, 2004	0.6363	0.6680	0.6352	0.6668	82,155,752	+0.03(+4.62%)
Mar 03, 2004	0.6230	0.6419	0.6140	0.6373	50,591,064	+0.01(+1.90%)
Mar 02, 2004	0.6453	0.6583	0.6250	0.6254	70,057,416	-0.03(-3.98%)
Mar 01, 2004	0.6081	0.6623	0.6070	0.6513	107,937,232	+0.05(+7.54%)
Feb 27, 2004	0.5893	0.6135	0.5888	0.6057	79,544,336	+0.02(+3.66%)
Feb 26, 2004	0.5838	0.5890	0.5705	0.5843	60,598,952	+0.01(+1.93%)
Feb 25, 2004	0.5539	0.5756	0.5528	0.5732	36,472,320	+0.02(+3.48%)
Feb 24, 2004	0.5619	0.5697	0.5519	0.5539	32,348,336	-0.01(-2.16%)
Feb 23, 2004	0.5853	0.5876	0.5636	0.5661	63,223,508	-0.00(-0.82%)
Feb 20, 2004	0.5572	0.5739	0.5418	0.5708	81,140,080	+0.02(+3.16%)
Feb 19, 2004	0.5844	0.5918	0.5475	0.5533	102,000,792	-0.03(-5.85%)
Feb 18, 2004	0.5170	0.5930	0.5134	0.5877	234,189,424	+0.12(+24.60%)
Feb 17, 2004	0.4660	0.4781	0.4556	0.4717	66,364,652	+0.01(+1.15%)
Feb 13, 2004	0.4835	0.4872	0.4660	0.4663	33,998,804	-0.01(-2.88%)
Feb 12, 2004	0.4823	0.4905	0.4797	0.4801	22,780,426	-0.00(-0.61%)
Feb 11, 2004	0.4922	0.5014	0.4821	0.4831	24,846,796	-0.01(-1.63%)
Feb 10, 2004	0.4836	0.4936	0.4825	0.4911	20,344,122	+0.01(+1.61%)
Feb 09, 2004	0.4795	0.4991	0.4763	0.4833	31,426,786	+0.01(+1.98%)
Feb 06, 2004	0.4748	0.4790	0.4654	0.4740	27,902,574	+0.00(+0.31%)
Feb 05, 2004	0.4705	0.4815	0.4604	0.4725	39,153,788	+0.01(+1.42%)
Feb 04, 2004	0.5061	0.5131	0.4640	0.4659	72,944,640	-0.04(-7.90%)
Feb 03, 2004	0.5048	0.5229	0.4970	0.5058	83,434,104	-0.03(-6.46%)

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.