Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.243	2.304	2.239	2.291	60,731	+0.03(+1.33%)
Apr 29, 2004	2.256	2.273	2.256	2.261	73,064	-0.00(-0.19%)
Apr 28, 2004	2.308	2.321	2.256	2.265	98,892	-0.03(-1.13%)
Apr 27, 2004	2.256	2.304	2.213	2.291	292,954	-0.05(-2.20%)
Apr 26, 2004	2.407	2.407	2.342	2.342	90,981	-0.04(-1.80%)
Apr 23, 2004	2.372	2.394	2.368	2.385	36,066	-0.02(-0.72%)
Apr 22, 2004	2.389	2.407	2.372	2.402	110,294	-0.00(-0.18%)
Apr 21, 2004	2.377	2.407	2.372	2.407	100,986	+0.03(+1.45%)
Apr 20, 2004	2.389	2.420	2.372	2.372	104,244	-0.06(-2.65%)
Apr 19, 2004	2.428	2.441	2.385	2.437	131,701	-0.01(-0.53%)
Apr 16, 2004	2.450	2.454	2.428	2.450	31,645	+0.03(+1.42%)
Apr 15, 2004	2.407	2.458	2.407	2.415	105,175	-0.03(-1.40%)
Apr 14, 2004	2.424	2.471	2.407	2.450	79,579	+0.03(+1.42%)
Apr 13, 2004	2.445	2.445	2.411	2.415	82,604	-0.03(-1.06%)
Apr 12, 2004	2.424	2.445	2.415	2.441	47,235	+0.00(+0.00%)
Apr 08, 2004	2.450	2.458	2.420	2.441	84,698	-0.01(-0.35%)
Apr 07, 2004	2.432	2.450	2.411	2.450	96,100	+0.02(+0.71%)
Apr 06, 2004	2.411	2.471	2.411	2.432	98,892	+0.02(+0.89%)
Apr 05, 2004	2.531	2.531	2.411	2.411	165,441	-0.09(-3.61%)
Apr 02, 2004	2.536	2.566	2.501	2.501	161,020	-0.04(-1.69%)
Apr 01, 2004	2.553	2.566	2.540	2.544	71,435	-0.01(-0.34%)
Mar 31, 2004	2.540	2.553	2.536	2.553	27,457	+0.01(+0.34%)
Mar 30, 2004	2.540	2.570	2.540	2.544	24,432	+0.00(+0.00%)
Mar 29, 2004	2.553	2.553	2.536	2.544	54,449	-0.03(-1.00%)
Mar 26, 2004	2.557	2.570	2.557	2.570	28,853	+0.00(+0.17%)
Mar 25, 2004	2.579	2.579	2.557	2.566	15,590	-0.01(-0.33%)
Mar 24, 2004	2.570	2.574	2.553	2.574	37,928	+0.00(+0.17%)
Mar 23, 2004	2.557	2.570	2.557	2.570	25,363	+0.01(+0.50%)
Mar 22, 2004	2.574	2.574	2.557	2.557	36,532	-0.02(-0.67%)
Mar 19, 2004	2.557	2.579	2.557	2.574	73,296	+0.00(+0.17%)
Mar 18, 2004	2.574	2.579	2.557	2.570	59,568	+0.00(+0.17%)
Mar 17, 2004	2.557	2.566	2.557	2.566	26,526	+0.01(+0.50%)
Mar 16, 2004	2.557	2.579	2.553	2.553	53,285	-0.02(-0.83%)
Mar 15, 2004	2.583	2.587	2.553	2.574	46,304	-0.00(-0.17%)
Mar 12, 2004	2.553	2.579	2.544	2.579	103,080	+0.02(+0.67%)
Mar 11, 2004	2.579	2.583	2.561	2.561	36,764	-0.02(-0.83%)
Mar 10, 2004	2.566	2.609	2.557	2.583	129,141	-0.00(-0.17%)
Mar 09, 2004	2.566	2.587	2.553	2.587	96,798	+0.03(+1.18%)
Mar 08, 2004	2.557	2.557	2.548	2.557	30,016	+0.02(+0.85%)
Mar 05, 2004	2.523	2.557	2.523	2.536	81,440	+0.02(+0.68%)
Mar 04, 2004	2.523	2.527	2.518	2.518	43,745	-0.00(-0.17%)
Mar 03, 2004	2.531	2.544	2.523	2.523	47,468	-0.02(-0.84%)
Mar 02, 2004	2.531	2.553	2.531	2.544	34,437	-0.00(-0.17%)
Mar 01, 2004	2.527	2.548	2.527	2.548	26,293	+0.00(+0.00%)
Feb 27, 2004	2.536	2.553	2.527	2.548	127,280	-0.01(-0.50%)
Feb 26, 2004	2.570	2.570	2.536	2.561	56,310	+0.00(+0.00%)
Feb 25, 2004	2.548	2.566	2.540	2.561	64,221	-0.01(-0.33%)
Feb 24, 2004	2.566	2.570	2.557	2.570	60,731	+0.01(+0.50%)
Feb 23, 2004	2.540	2.566	2.540	2.557	69,806	+0.02(+0.68%)
Feb 20, 2004	2.540	2.544	2.536	2.540	99,823	-0.01(-0.50%)
Feb 19, 2004	2.544	2.557	2.540	2.553	57,008	+0.00(+0.00%)
Feb 18, 2004	2.540	2.553	2.514	2.553	130,072	-0.01(-0.34%)
Feb 17, 2004	2.553	2.561	2.544	2.561	50,958	+0.02(+0.85%)
Feb 13, 2004	2.548	2.557	2.523	2.540	90,050	-0.00(-0.17%)
Feb 12, 2004	2.561	2.566	2.531	2.544	132,632	-0.02(-0.67%)
Feb 11, 2004	2.544	2.561	2.540	2.561	48,631	+0.01(+0.34%)
Feb 10, 2004	2.544	2.579	2.544	2.553	73,529	-0.01(-0.50%)
Feb 09, 2004	2.540	2.570	2.540	2.566	60,964	+0.02(+0.84%)
Feb 06, 2004	2.553	2.553	2.544	2.544	16,520	-0.01(-0.34%)
Feb 05, 2004	2.540	2.553	2.540	2.553	38,393	+0.01(+0.51%)
Feb 04, 2004	2.544	2.553	2.540	2.540	18,615	-0.01(-0.34%)
Feb 03, 2004	2.553	2.557	2.540	2.548	74,460	-0.00(-0.17%)

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.