Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.910	2.966	2.866	2.886	2,342,400	-0.03(-0.92%)
Apr 29, 2004	2.958	2.994	2.879	2.913	3,180,000	-0.07(-2.49%)
Apr 28, 2004	3.081	3.089	2.969	2.987	2,011,600	-0.09(-3.06%)
Apr 27, 2004	3.111	3.147	3.058	3.081	2,764,400	-0.02(-0.50%)
Apr 26, 2004	3.135	3.153	3.014	3.097	4,540,000	+0.09(+2.86%)
Apr 23, 2004	3.018	3.019	2.931	3.011	1,897,600	+0.00(+0.15%)
Apr 22, 2004	2.950	3.013	2.921	3.006	1,668,400	+0.06(+2.06%)
Apr 21, 2004	2.906	2.947	2.877	2.946	1,469,600	+0.06(+1.90%)
Apr 20, 2004	2.938	2.984	2.886	2.891	1,625,200	-0.04(-1.36%)
Apr 19, 2004	2.981	2.996	2.901	2.931	2,248,400	-0.06(-1.92%)
Apr 16, 2004	2.870	3.023	2.829	2.988	3,851,200	+0.14(+4.98%)
Apr 15, 2004	2.875	2.892	2.829	2.846	2,445,200	-0.04(-1.30%)
Apr 14, 2004	2.906	2.959	2.840	2.884	4,134,000	-0.04(-1.43%)
Apr 13, 2004	3.067	3.081	2.900	2.926	3,484,000	-0.11(-3.70%)
Apr 12, 2004	2.984	3.049	2.962	3.038	1,907,200	+0.06(+2.01%)
Apr 08, 2004	3.144	3.168	2.961	2.978	3,557,200	-0.14(-4.59%)
Apr 07, 2004	3.098	3.138	3.031	3.121	2,124,000	+0.02(+0.77%)
Apr 06, 2004	3.044	3.134	3.044	3.098	2,117,600	+0.03(+0.94%)
Apr 05, 2004	2.956	3.069	2.928	3.069	2,849,200	+0.11(+3.81%)
Apr 02, 2004	3.016	3.053	2.941	2.956	3,682,000	+0.00(+0.15%)
Apr 01, 2004	3.031	3.031	2.929	2.952	2,502,800	-0.05(-1.73%)
Mar 31, 2004	3.017	3.031	2.968	3.004	1,864,800	-0.01(-0.48%)
Mar 30, 2004	2.903	3.028	2.891	3.018	3,058,800	+0.12(+4.12%)
Mar 29, 2004	2.815	2.926	2.809	2.899	3,549,600	+0.12(+4.29%)
Mar 26, 2004	2.821	2.836	2.769	2.779	2,519,200	-0.06(-2.20%)
Mar 25, 2004	2.766	2.844	2.761	2.842	1,759,600	+0.08(+3.08%)
Mar 24, 2004	2.766	2.774	2.706	2.757	1,782,800	+0.01(+0.25%)
Mar 23, 2004	2.688	2.774	2.688	2.750	2,069,600	+0.08(+3.09%)
Mar 22, 2004	2.737	2.743	2.619	2.667	1,980,800	-0.06(-2.38%)
Mar 19, 2004	2.766	2.776	2.709	2.732	1,008,000	-0.01(-0.30%)
Mar 18, 2004	2.793	2.794	2.669	2.741	3,567,600	-0.04(-1.46%)
Mar 17, 2004	2.820	2.850	2.768	2.781	1,612,400	-0.03(-0.93%)
Mar 16, 2004	2.782	2.842	2.745	2.808	2,007,200	+0.04(+1.42%)
Mar 15, 2004	2.884	2.914	2.751	2.768	3,828,800	-0.09(-3.30%)
Mar 12, 2004	2.743	2.867	2.730	2.862	3,854,000	+0.15(+5.38%)
Mar 11, 2004	2.638	2.771	2.619	2.716	4,045,600	+0.06(+2.16%)
Mar 10, 2004	2.729	2.741	2.600	2.659	3,402,800	-0.05(-1.85%)
Mar 09, 2004	2.727	2.779	2.708	2.709	2,402,800	-0.01(-0.48%)
Mar 08, 2004	2.772	2.791	2.709	2.722	1,377,600	-0.03(-1.25%)
Mar 05, 2004	2.746	2.780	2.729	2.756	1,560,400	+0.01(+0.23%)
Mar 04, 2004	2.729	2.793	2.668	2.750	1,561,200	+0.03(+1.22%)
Mar 03, 2004	2.725	2.733	2.649	2.717	1,422,400	-0.00(-0.18%)
Mar 02, 2004	2.762	2.811	2.714	2.722	1,774,800	-0.01(-0.48%)
Mar 01, 2004	2.736	2.760	2.706	2.735	1,874,000	+0.01(+0.34%)
Feb 27, 2004	2.741	2.764	2.699	2.726	2,168,400	-0.01(-0.25%)
Feb 26, 2004	2.730	2.766	2.704	2.732	4,020,800	+0.02(+0.55%)
Feb 25, 2004	2.734	2.735	2.672	2.717	2,996,000	+0.00(+0.18%)
Feb 24, 2004	2.586	2.728	2.547	2.712	3,757,600	+0.13(+4.88%)
Feb 23, 2004	2.632	2.658	2.578	2.586	2,142,000	-0.03(-1.24%)
Feb 20, 2004	2.613	2.644	2.491	2.619	2,406,800	+0.01(+0.22%)
Feb 19, 2004	2.720	2.755	2.613	2.613	1,358,400	-0.10(-3.66%)
Feb 18, 2004	2.768	2.768	2.699	2.712	1,140,000	-0.02(-0.89%)
Feb 17, 2004	2.674	2.763	2.674	2.737	2,345,200	+0.08(+2.82%)
Feb 13, 2004	2.763	2.788	2.662	2.662	3,359,200	-0.10(-3.58%)
Feb 12, 2004	2.791	2.842	2.747	2.761	2,356,400	-0.03(-1.16%)
Feb 11, 2004	2.729	2.796	2.704	2.793	2,581,600	+0.08(+2.90%)
Feb 10, 2004	2.675	2.728	2.671	2.714	1,998,800	+0.03(+0.98%)
Feb 09, 2004	2.672	2.713	2.629	2.688	1,794,800	+0.03(+1.20%)
Feb 06, 2004	2.587	2.687	2.587	2.656	2,854,000	+0.05(+1.89%)
Feb 05, 2004	2.594	2.686	2.501	2.607	6,082,000	+0.07(+2.73%)
Feb 04, 2004	2.567	2.616	2.534	2.538	2,968,800	-0.02(-0.83%)
Feb 03, 2004	2.501	2.559	2.481	2.559	2,302,400	+0.04(+1.59%)

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.