Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.561	2.569	2.506	2.519	760,400	-0.01(-0.40%)
Apr 29, 2004	2.676	2.734	2.481	2.529	1,083,200	-0.13(-5.02%)
Apr 28, 2004	2.803	2.820	2.605	2.663	805,200	-0.17(-5.84%)
Apr 27, 2004	2.801	2.850	2.801	2.828	555,600	+0.03(+0.94%)
Apr 26, 2004	2.815	2.862	2.795	2.801	594,000	-0.04(-1.58%)
Apr 23, 2004	2.822	2.861	2.776	2.846	283,200	-0.03(-0.96%)
Apr 22, 2004	2.874	2.877	2.839	2.874	243,200	-0.00(-0.04%)
Apr 21, 2004	2.768	2.875	2.750	2.875	665,600	+0.10(+3.60%)
Apr 20, 2004	2.846	2.862	2.771	2.775	480,000	-0.08(-2.89%)
Apr 19, 2004	2.810	2.869	2.743	2.857	671,200	+0.10(+3.58%)
Apr 16, 2004	2.800	2.819	2.744	2.759	492,400	-0.02(-0.59%)
Apr 15, 2004	2.766	2.792	2.761	2.775	1,912,800	+0.03(+1.09%)
Apr 14, 2004	2.709	2.794	2.697	2.745	1,335,200	-0.01(-0.41%)
Apr 13, 2004	2.691	2.902	2.656	2.756	2,671,200	+0.05(+1.71%)
Apr 12, 2004	2.620	2.717	2.620	2.710	939,600	+0.08(+3.24%)
Apr 08, 2004	2.628	2.655	2.600	2.625	346,000	+0.00(+0.14%)
Apr 07, 2004	2.627	2.701	2.585	2.621	612,400	-0.01(-0.33%)
Apr 06, 2004	2.674	2.686	2.595	2.630	497,600	-0.04(-1.41%)
Apr 05, 2004	2.575	2.697	2.540	2.667	490,400	+0.10(+3.84%)
Apr 02, 2004	2.485	2.569	2.485	2.569	454,400	+0.04(+1.73%)
Apr 01, 2004	2.494	2.581	2.484	2.525	557,200	-0.01(-0.25%)
Mar 31, 2004	2.475	2.562	2.474	2.531	373,200	+0.01(+0.30%)
Mar 30, 2004	2.501	2.530	2.473	2.524	181,600	+0.01(+0.40%)
Mar 29, 2004	2.446	2.531	2.419	2.514	628,000	+0.10(+3.98%)
Mar 26, 2004	2.417	2.435	2.385	2.417	562,800	-0.02(-0.67%)
Mar 25, 2004	2.429	2.444	2.388	2.434	284,800	+0.04(+1.67%)
Mar 24, 2004	2.414	2.421	2.353	2.394	188,000	-0.01(-0.57%)
Mar 23, 2004	2.379	2.436	2.344	2.408	387,200	+0.03(+1.05%)
Mar 22, 2004	2.397	2.442	2.377	2.382	314,400	-0.04(-1.45%)
Mar 19, 2004	2.549	2.553	2.406	2.417	723,200	-0.09(-3.69%)
Mar 18, 2004	2.469	2.536	2.458	2.510	587,200	+0.04(+1.57%)
Mar 17, 2004	2.396	2.489	2.393	2.471	448,000	+0.06(+2.70%)
Mar 16, 2004	2.438	2.496	2.394	2.406	695,200	-0.01(-0.36%)
Mar 15, 2004	2.487	2.495	2.406	2.415	880,800	-0.14(-5.43%)
Mar 12, 2004	2.565	2.572	2.465	2.554	719,200	+0.03(+1.19%)
Mar 11, 2004	2.529	2.561	2.513	2.524	655,600	-0.01(-0.30%)
Mar 10, 2004	2.514	2.585	2.514	2.531	517,600	-0.00(-0.00%)
Mar 09, 2004	2.562	2.618	2.475	2.531	656,800	+0.00(+0.00%)
Mar 08, 2004	2.495	2.623	2.495	2.531	504,400	+0.01(+0.30%)
Mar 05, 2004	2.531	2.625	2.484	2.524	685,200	-0.01(-0.20%)
Mar 04, 2004	2.553	2.569	2.475	2.529	316,000	+0.01(+0.25%)
Mar 03, 2004	2.450	2.606	2.406	2.522	788,800	+0.08(+3.33%)
Mar 02, 2004	2.485	2.500	2.438	2.441	303,200	-0.04(-1.61%)
Mar 01, 2004	2.500	2.513	2.419	2.481	667,200	-0.02(-0.75%)
Feb 27, 2004	2.425	2.562	2.425	2.500	1,703,600	+0.06(+2.67%)
Feb 26, 2004	2.456	2.456	2.375	2.435	480,400	-0.02(-0.66%)
Feb 25, 2004	2.453	2.453	2.433	2.451	907,600	-0.00(-0.15%)
Feb 24, 2004	2.438	2.455	2.414	2.455	1,444,400	+0.01(+0.56%)
Feb 23, 2004	2.475	2.475	2.409	2.441	1,655,200	-0.03(-1.11%)
Feb 20, 2004	2.444	2.481	2.344	2.469	842,800	+0.06(+2.33%)
Feb 19, 2004	2.449	2.453	2.388	2.413	614,000	-0.00(-0.21%)
Feb 18, 2004	2.450	2.450	2.391	2.417	301,600	-0.00(-0.21%)
Feb 17, 2004	2.413	2.442	2.373	2.422	429,200	+0.01(+0.62%)
Feb 13, 2004	2.459	2.471	2.349	2.408	475,200	-0.02(-0.77%)
Feb 12, 2004	2.501	2.504	2.426	2.426	583,600	-0.07(-2.95%)
Feb 11, 2004	2.475	2.500	2.439	2.500	708,800	+0.00(+0.15%)
Feb 10, 2004	2.475	2.499	2.438	2.496	335,600	+0.01(+0.60%)
Feb 09, 2004	2.500	2.522	2.475	2.481	471,200	-0.01(-0.25%)
Feb 06, 2004	2.456	2.494	2.416	2.487	971,600	+0.05(+2.21%)
Feb 05, 2004	2.547	2.571	2.410	2.434	1,600,800	-0.05(-2.16%)
Feb 04, 2004	2.409	2.575	2.382	2.487	2,968,000	+0.11(+4.73%)
Feb 03, 2004	2.171	2.400	2.171	2.375	1,708,000	+0.20(+9.27%)

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.