Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	3.013	3.204	3.013	3.074	13,596	-0.06(-2.06%)
Apr 29, 2004	3.158	3.285	2.754	3.139	146,269	-0.15(-4.53%)
Apr 28, 2004	3.398	3.446	3.288	3.288	20,189	-0.14(-4.15%)
Apr 27, 2004	3.401	3.553	3.398	3.430	21,837	-0.19(-5.19%)
Apr 26, 2004	3.637	3.637	3.408	3.618	20,601	-0.02(-0.53%)
Apr 23, 2004	3.568	3.689	3.563	3.637	7,828	-0.08(-2.26%)
Apr 22, 2004	3.883	3.883	3.608	3.721	17,923	+0.02(+0.52%)
Apr 21, 2004	3.721	3.721	3.560	3.702	8,652	+0.05(+1.33%)
Apr 20, 2004	3.883	3.883	3.560	3.653	32,756	+0.14(+3.86%)
Apr 19, 2004	3.560	3.634	3.518	3.518	4,326	-0.11(-3.03%)
Apr 16, 2004	3.401	3.641	3.401	3.628	10,300	+0.07(+2.00%)
Apr 15, 2004	3.880	3.880	3.408	3.556	38,730	-0.32(-8.34%)
Apr 14, 2004	3.799	3.961	3.799	3.880	34,816	-0.02(-0.42%)
Apr 13, 2004	3.741	3.948	3.657	3.896	41,614	+0.31(+8.76%)
Apr 12, 2004	3.560	3.799	3.420	3.582	40,584	+0.04(+1.10%)
Apr 08, 2004	3.430	3.553	3.204	3.543	26,987	+0.15(+4.39%)
Apr 07, 2004	3.317	3.395	3.217	3.395	10,918	+0.10(+3.04%)
Apr 06, 2004	3.252	3.310	3.171	3.294	16,275	+0.12(+3.88%)
Apr 05, 2004	3.178	3.262	3.010	3.171	38,936	+0.16(+5.38%)
Apr 02, 2004	3.006	3.010	2.990	3.010	8,652	+0.00(+0.11%)
Apr 01, 2004	3.010	3.010	2.912	3.006	11,330	+0.00(+0.11%)
Mar 31, 2004	2.954	3.016	2.954	3.003	14,626	-0.05(-1.70%)
Mar 30, 2004	3.010	3.071	3.003	3.055	25,957	+0.06(+2.16%)
Mar 29, 2004	2.971	3.003	2.945	2.990	3,296	+0.08(+2.78%)
Mar 26, 2004	2.751	2.971	2.751	2.909	2,266	+0.00(+0.00%)
Mar 25, 2004	2.909	3.006	2.909	2.909	18,129	+0.01(+0.45%)
Mar 24, 2004	2.848	2.899	2.848	2.896	3,090	-0.01(-0.44%)
Mar 23, 2004	2.896	2.912	2.896	2.909	18,129	+0.00(+0.00%)
Mar 22, 2004	2.848	2.909	2.848	2.909	13,390	-0.00(-0.11%)
Mar 19, 2004	2.880	2.912	2.864	2.912	5,974	+0.05(+1.69%)
Mar 18, 2004	2.880	2.880	2.790	2.864	4,944	-0.01(-0.45%)
Mar 17, 2004	2.815	2.880	2.783	2.877	12,154	+0.03(+1.02%)
Mar 16, 2004	2.880	2.896	2.783	2.848	8,034	-0.05(-1.68%)
Mar 15, 2004	2.956	2.990	2.893	2.896	19,159	-0.05(-1.65%)
Mar 12, 2004	2.912	2.945	2.912	2.945	20,807	+0.02(+0.55%)
Mar 11, 2004	2.932	2.932	2.929	2.929	13,802	+0.00(+0.00%)
Mar 10, 2004	2.929	2.945	2.929	2.929	4,738	+0.00(+0.00%)
Mar 09, 2004	2.912	2.945	2.912	2.929	9,888	+0.01(+0.44%)
Mar 08, 2004	2.767	2.929	2.767	2.916	5,768	-0.06(-1.96%)
Mar 05, 2004	2.912	2.977	2.912	2.974	4,326	+0.00(+0.00%)
Mar 04, 2004	2.929	2.977	2.929	2.974	8,858	+0.00(+0.00%)
Mar 03, 2004	2.857	2.993	2.857	2.974	8,858	+0.03(+1.10%)
Mar 02, 2004	2.974	2.974	2.864	2.942	26,575	-0.03(-1.09%)
Mar 01, 2004	2.912	2.977	2.912	2.974	9,270	+0.02(+0.66%)
Feb 27, 2004	2.938	2.980	2.938	2.954	7,622	+0.02(+0.66%)
Feb 26, 2004	2.990	2.990	2.932	2.935	3,296	-0.04(-1.31%)
Feb 25, 2004	2.961	2.974	2.961	2.974	1,854	+0.01(+0.44%)
Feb 24, 2004	2.925	2.974	2.912	2.961	20,189	+0.00(+0.11%)
Feb 23, 2004	3.022	3.022	2.932	2.958	45,322	-0.03(-1.08%)
Feb 20, 2004	2.984	2.990	2.977	2.990	10,300	-0.00(-0.11%)
Feb 19, 2004	2.993	2.993	2.961	2.993	18,747	+0.01(+0.22%)
Feb 18, 2004	2.993	2.993	2.980	2.987	9,682	+0.03(+0.87%)
Feb 17, 2004	2.880	3.055	2.880	2.961	16,893	+0.05(+1.55%)
Feb 13, 2004	2.948	2.948	2.912	2.916	3,914	-0.03(-1.10%)
Feb 12, 2004	2.948	2.958	2.948	2.948	5,150	+0.00(+0.11%)
Feb 11, 2004	3.055	3.055	2.935	2.945	10,918	-0.02(-0.55%)
Feb 10, 2004	3.055	3.055	2.922	2.961	17,511	-0.02(-0.53%)
Feb 09, 2004	3.071	3.071	2.890	2.977	29,047	+0.03(+0.87%)
Feb 06, 2004	3.010	3.010	2.951	2.951	2,884	+0.00(+0.00%)
Feb 05, 2004	2.900	2.951	2.900	2.951	4,532	+0.01(+0.22%)
Feb 04, 2004	2.848	2.951	2.848	2.945	13,596	+0.00(+0.11%)
Feb 03, 2004	2.848	2.977	2.848	2.942	8,034	+0.01(+0.22%)

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.