Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.767	2.767	2.715	2.736	3,597,198	-0.03(-1.18%)
Apr 29, 2004	2.810	2.813	2.767	2.769	5,601,471	-0.04(-1.47%)
Apr 28, 2004	2.831	2.846	2.715	2.810	7,671,309	-0.05(-1.82%)
Apr 27, 2004	2.923	2.923	2.855	2.862	3,569,591	-0.05(-1.81%)
Apr 26, 2004	2.945	2.967	2.906	2.915	2,454,267	-0.01(-0.40%)
Apr 23, 2004	2.925	2.933	2.889	2.927	2,364,544	+0.03(+1.00%)
Apr 22, 2004	2.877	2.930	2.865	2.898	8,284,186	+0.02(+0.73%)
Apr 21, 2004	2.905	2.905	2.866	2.877	2,570,906	-0.01(-0.35%)
Apr 20, 2004	2.934	2.942	2.882	2.887	4,373,647	-0.05(-1.60%)
Apr 19, 2004	2.988	2.992	2.912	2.934	3,514,377	-0.05(-1.53%)
Apr 16, 2004	2.965	3.001	2.944	2.980	3,608,931	+0.02(+0.66%)
Apr 15, 2004	2.934	2.963	2.932	2.960	2,935,319	+0.03(+1.19%)
Apr 14, 2004	2.898	2.936	2.891	2.925	3,017,450	+0.01(+0.32%)
Apr 13, 2004	2.923	2.949	2.906	2.916	1,314,785	-0.01(-0.32%)
Apr 12, 2004	2.920	2.928	2.905	2.925	2,136,095	+0.02(+0.65%)
Apr 08, 2004	2.955	2.955	2.905	2.906	1,404,508	-0.05(-1.67%)
Apr 07, 2004	2.973	2.973	2.942	2.956	1,610,871	-0.02(-0.58%)
Apr 06, 2004	2.970	3.007	2.963	2.973	1,260,952	-0.01(-0.32%)
Apr 05, 2004	2.985	3.003	2.954	2.983	3,281,098	+0.00(+0.02%)
Apr 02, 2004	2.952	2.984	2.950	2.982	3,437,768	+0.09(+3.11%)
Apr 01, 2004	2.862	2.906	2.854	2.892	2,539,848	+0.04(+1.50%)
Mar 31, 2004	2.891	2.891	2.845	2.849	2,595,062	-0.03(-1.13%)
Mar 30, 2004	2.898	2.898	2.846	2.882	1,843,460	-0.01(-0.18%)
Mar 29, 2004	2.883	2.888	2.842	2.887	2,321,063	+0.05(+1.61%)
Mar 26, 2004	2.801	2.871	2.797	2.841	3,642,750	+0.07(+2.51%)
Mar 25, 2004	2.722	2.775	2.704	2.772	3,370,130	+0.06(+2.03%)
Mar 24, 2004	2.738	2.753	2.715	2.717	4,800,866	-0.01(-0.32%)
Mar 23, 2004	2.781	2.781	2.719	2.725	1,946,987	-0.03(-1.05%)
Mar 22, 2004	2.782	2.782	2.746	2.754	1,506,654	-0.05(-1.63%)
Mar 19, 2004	2.831	2.831	2.796	2.800	2,969,828	-0.03(-1.05%)
Mar 18, 2004	2.804	2.840	2.783	2.830	2,877,345	+0.04(+1.61%)
Mar 17, 2004	2.799	2.799	2.775	2.785	1,644,690	-0.01(-0.21%)
Mar 16, 2004	2.833	2.833	2.761	2.791	2,225,128	-0.02(-0.62%)
Mar 15, 2004	2.858	2.858	2.775	2.808	4,395,733	+0.03(+1.20%)
Mar 12, 2004	2.760	2.787	2.727	2.775	2,394,911	+0.03(+1.08%)
Mar 11, 2004	2.775	2.780	2.742	2.745	2,045,682	-0.03(-1.04%)
Mar 10, 2004	2.829	2.829	2.772	2.774	2,311,400	-0.05(-1.74%)
Mar 09, 2004	2.843	2.847	2.815	2.823	1,888,322	-0.03(-1.09%)
Mar 08, 2004	2.833	2.867	2.833	2.854	2,258,947	+0.01(+0.51%)
Mar 05, 2004	2.840	2.853	2.825	2.840	2,774,508	+0.01(+0.44%)
Mar 04, 2004	2.836	2.852	2.817	2.828	1,842,770	+0.01(+0.33%)
Mar 03, 2004	2.804	2.821	2.784	2.818	2,895,289	-0.01(-0.31%)
Mar 02, 2004	2.879	2.886	2.820	2.827	3,046,438	-0.05(-1.81%)
Mar 01, 2004	2.860	2.883	2.825	2.879	2,606,105	+0.97(+50.99%)
Feb 27, 2004	1.895	1.915	1.893	1.907	5,241,544	+0.03(+1.40%)
Feb 26, 2004	1.906	1.906	1.869	1.880	4,603,821	-0.03(-1.73%)
Feb 25, 2004	1.924	1.924	1.909	1.914	1,692,657	-0.02(-1.11%)
Feb 24, 2004	1.921	1.936	1.907	1.935	2,335,556	+0.01(+0.38%)
Feb 23, 2004	1.945	1.949	1.915	1.928	1,933,874	-0.01(-0.57%)
Feb 20, 2004	1.953	1.953	1.921	1.939	2,778,649	-0.02(-0.84%)
Feb 19, 2004	1.922	1.973	1.919	1.955	3,655,518	+0.03(+1.32%)
Feb 18, 2004	1.950	1.953	1.926	1.930	2,096,410	-0.01(-0.74%)
Feb 17, 2004	1.980	1.980	1.932	1.944	3,221,743	-0.04(-2.22%)
Feb 13, 2004	2.010	2.020	1.979	1.988	1,597,413	-0.01(-0.48%)
Feb 12, 2004	2.012	2.012	1.990	1.998	1,647,105	-0.02(-1.18%)
Feb 11, 2004	1.960	2.025	1.956	2.022	3,519,899	+0.06(+3.15%)
Feb 10, 2004	1.948	1.964	1.948	1.960	1,183,307	+0.02(+0.96%)
Feb 09, 2004	1.949	1.951	1.927	1.941	1,835,523	+0.01(+0.37%)
Feb 06, 2004	1.933	1.949	1.933	1.934	1,578,778	+0.02(+0.79%)
Feb 05, 2004	1.913	1.931	1.909	1.919	2,741,380	+0.02(+0.79%)
Feb 04, 2004	1.925	1.929	1.901	1.904	4,976,516	-0.02(-1.20%)
Feb 03, 2004	1.932	1.950	1.924	1.927	2,463,929	-0.00(-0.08%)

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.