Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.800	2.800	2.800	2.800	0	+0.00(+0.00%)
Apr 29, 2004	2.800	2.800	2.800	2.800	0	+0.00(+0.00%)
Apr 28, 2004	2.800	2.800	2.800	2.800	490,000	+0.00(+0.00%)
Apr 27, 2004	2.850	3.000	2.800	2.800	4,003,000	-0.05(-1.75%)
Apr 26, 2004	2.975	3.000	2.800	2.850	1,025,835	-0.12(-4.20%)
Apr 23, 2004	3.160	3.053	2.975	2.975	5,055,000	-0.19(-5.85%)
Apr 22, 2004	3.070	3.160	3.159	3.160	20,360	+0.09(+2.93%)
Apr 21, 2004	3.100	3.100	3.070	3.070	2,673,000	-0.03(-0.97%)
Apr 20, 2004	3.040	3.146	3.100	3.100	9,800	+0.06(+1.97%)
Apr 19, 2004	2.900	3.042	3.018	3.040	2,010,200	+0.14(+4.83%)
Apr 16, 2004	2.940	2.990	2.900	2.900	3,013,000	-0.04(-1.36%)
Apr 15, 2004	2.918	2.940	2.940	2.940	1,796,000	+0.02(+0.77%)
Apr 14, 2004	3.067	2.929	2.918	2.918	6,000	-0.15(-4.86%)
Apr 13, 2004	3.000	3.067	3.067	3.067	5,000	+0.07(+2.22%)
Apr 12, 2004	3.124	3.000	3.000	3.000	100	-0.12(-3.98%)
Apr 08, 2004	3.080	3.124	3.124	3.124	2,000	+0.04(+1.43%)
Apr 07, 2004	3.014	3.126	3.080	3.080	219,000	+0.07(+2.22%)
Apr 06, 2004	3.014	3.014	3.014	3.014	17,750	-0.04(-1.20%)
Apr 05, 2004	3.060	3.050	3.050	3.050	1,000,000	-0.01(-0.33%)
Apr 02, 2004	2.968	3.085	3.060	3.060	1,265,500	+0.09(+3.12%)
Apr 01, 2004	2.740	2.968	2.966	2.968	51,230	+0.23(+8.31%)
Mar 31, 2004	2.740	2.740	2.740	2.740	300,000	+0.00(+0.00%)
Mar 30, 2004	2.740	2.740	2.740	2.740	0	+0.00(+0.00%)
Mar 29, 2004	2.632	2.740	2.740	2.740	1,000,000	+0.11(+4.12%)
Mar 26, 2004	2.629	2.656	2.632	2.632	22,000	+0.00(+0.10%)
Mar 25, 2004	2.580	2.700	2.603	2.629	640,000	+0.05(+1.91%)
Mar 24, 2004	2.597	2.607	2.580	2.580	700,100	-0.02(-0.66%)
Mar 23, 2004	2.552	2.597	2.597	2.597	3,000,000	+0.05(+1.77%)
Mar 22, 2004	2.680	2.552	2.552	2.552	1,425,000	-0.13(-4.78%)
Mar 19, 2004	2.833	2.680	2.680	2.680	2,504,000	-0.15(-5.41%)
Mar 18, 2004	2.833	2.833	2.833	2.833	5,300	+0.00(+0.00%)
Mar 17, 2004	2.738	2.833	2.797	2.833	430,096	+0.10(+3.49%)
Mar 16, 2004	2.800	2.738	2.711	2.738	90,000	-0.06(-2.22%)
Mar 15, 2004	2.879	2.800	2.800	2.800	120	-0.08(-2.73%)
Mar 12, 2004	2.879	2.879	2.879	2.879	10,000	+0.00(+0.00%)
Mar 11, 2004	2.879	2.879	2.879	2.879	0	+0.00(+0.00%)
Mar 10, 2004	3.012	2.879	2.879	2.879	10,000	-0.13(-4.43%)
Mar 09, 2004	3.121	3.025	3.000	3.012	478,000	-0.11(-3.48%)
Mar 08, 2004	3.041	3.133	3.121	3.121	45,376	+0.11(+3.61%)
Mar 05, 2004	3.012	3.012	3.000	3.012	18,560	+0.00(+0.00%)
Mar 04, 2004	3.000	3.012	3.000	3.012	18,560	+0.01(+0.39%)
Mar 03, 2004	3.000	3.000	3.000	3.000	0	+0.00(+0.00%)
Mar 02, 2004	2.943	3.000	3.000	3.000	25,395	+0.06(+1.95%)
Mar 01, 2004	2.911	2.943	2.930	2.943	26,000	+0.11(+3.71%)
Feb 27, 2004	2.837	2.837	2.837	2.837	50,000	+0.00(+0.00%)
Feb 26, 2004	2.816	2.837	2.837	2.837	50,000	+0.02(+0.74%)
Feb 25, 2004	2.780	2.816	2.816	2.816	1,680,000	+0.04(+1.31%)
Feb 24, 2004	2.889	2.780	2.757	2.780	1,023,935	-0.11(-3.76%)
Feb 23, 2004	2.833	2.902	2.889	2.889	99,996	-0.05(-1.66%)
Feb 20, 2004	2.937	2.937	2.937	2.937	0	+0.00(+0.00%)
Feb 19, 2004	2.960	2.937	2.937	2.937	2,000	+0.13(+4.51%)
Feb 18, 2004	2.811	2.849	2.811	2.811	6,662,699	+0.00(+0.00%)
Feb 17, 2004	2.811	2.811	2.811	2.811	0	+0.00(+0.00%)
Feb 13, 2004	2.850	2.849	2.811	2.811	6,662,699	-0.04(-1.38%)
Feb 12, 2004	2.934	2.860	2.850	2.850	1,016,500	-0.08(-2.88%)
Feb 11, 2004	2.770	2.934	2.934	2.934	10,000	+0.16(+5.95%)
Feb 10, 2004	2.770	2.770	2.770	2.770	0	+0.00(+0.00%)
Feb 09, 2004	2.620	2.770	2.770	2.770	2,100,000	+0.15(+5.71%)
Feb 06, 2004	2.320	2.672	2.600	2.620	445,300	+0.30(+12.95%)
Feb 05, 2004	2.300	2.320	2.279	2.320	1,144,000	+0.02(+0.86%)
Feb 04, 2004	2.205	2.300	2.300	2.300	3,002,000	+0.09(+4.29%)
Feb 03, 2004	2.205	2.205	2.205	2.205	0	+0.00(+0.00%)

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.