Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	0.2027	0.2033	0.1922	0.1944	552,418,304	-0.01(-3.70%)
Apr 29, 2004	0.1994	0.2036	0.1959	0.2018	545,680,768	+0.00(+1.21%)
Apr 28, 2004	0.2022	0.2037	0.1986	0.1994	273,738,944	-0.00(-1.82%)
Apr 27, 2004	0.2054	0.2069	0.2012	0.2031	336,140,704	-0.00(-0.70%)
Apr 26, 2004	0.2079	0.2084	0.2036	0.2046	273,699,136	-0.00(-2.06%)
Apr 23, 2004	0.2089	0.2111	0.2040	0.2089	374,284,704	-0.00(-0.29%)
Apr 22, 2004	0.2078	0.2125	0.2044	0.2095	408,085,120	+0.00(+0.18%)
Apr 21, 2004	0.2081	0.2120	0.2064	0.2091	385,942,784	+0.00(+0.00%)
Apr 20, 2004	0.2127	0.2142	0.2078	0.2091	419,869,184	-0.00(-2.19%)
Apr 19, 2004	0.2120	0.2168	0.2098	0.2138	843,551,424	-0.01(-2.84%)
Apr 16, 2004	0.2192	0.2210	0.2149	0.2200	477,151,520	-0.00(-0.41%)
Apr 15, 2004	0.2187	0.2230	0.2123	0.2209	2,086,434,560	+0.02(+9.98%)
Apr 14, 2004	0.2016	0.2041	0.1984	0.2009	771,076,544	-0.00(-1.08%)
Apr 13, 2004	0.2111	0.2113	0.2024	0.2030	517,032,960	-0.01(-3.96%)
Apr 12, 2004	0.2073	0.2119	0.2073	0.2114	272,996,192	+0.00(+1.85%)
Apr 08, 2004	0.2104	0.2111	0.2051	0.2076	285,284,256	+0.00(+0.81%)
Apr 07, 2004	0.2083	0.2089	0.2030	0.2059	302,313,760	-0.00(-1.87%)
Apr 06, 2004	0.2092	0.2122	0.2068	0.2098	305,675,904	-0.00(-1.73%)
Apr 05, 2004	0.2072	0.2139	0.2069	0.2135	456,759,840	+0.01(+2.98%)
Apr 02, 2004	0.2092	0.2106	0.2053	0.2073	325,033,056	+0.00(+1.44%)
Apr 01, 2004	0.2028	0.2056	0.2007	0.2044	376,957,184	+0.00(+0.26%)
Mar 31, 2004	0.2101	0.2110	0.2032	0.2039	462,721,504	-0.01(-3.15%)
Mar 30, 2004	0.2101	0.2107	0.2061	0.2105	425,950,208	+0.00(+0.04%)
Mar 29, 2004	0.2066	0.2110	0.2051	0.2104	415,320,032	+0.01(+3.22%)
Mar 26, 2004	0.2029	0.2063	0.2029	0.2039	497,224,864	+0.00(+0.63%)
Mar 25, 2004	0.1968	0.2029	0.1952	0.2026	671,372,928	+0.01(+5.37%)
Mar 24, 2004	0.1908	0.1942	0.1905	0.1923	507,079,168	+0.00(+0.83%)
Mar 23, 2004	0.1954	0.1960	0.1902	0.1907	456,693,536	-0.00(-2.20%)
Mar 22, 2004	0.1913	0.1973	0.1904	0.1950	498,133,376	+0.00(+0.00%)
Mar 19, 2004	0.1938	0.2031	0.1926	0.1950	487,503,168	+0.00(+0.74%)
Mar 18, 2004	0.1956	0.1965	0.1929	0.1935	380,491,744	-0.00(-1.99%)
Mar 17, 2004	0.1957	0.1989	0.1944	0.1975	487,456,768	+0.00(+1.43%)
Mar 16, 2004	0.2002	0.2006	0.1914	0.1947	717,003,840	-0.00(-2.38%)
Mar 15, 2004	0.2038	0.2062	0.1980	0.1994	571,377,536	-0.01(-4.03%)
Mar 12, 2004	0.2060	0.2095	0.2049	0.2078	389,888,480	+0.00(+1.51%)
Mar 11, 2004	0.2055	0.2114	0.2043	0.2047	710,836,608	-0.00(-1.91%)
Mar 10, 2004	0.2035	0.2122	0.2031	0.2087	1,192,504,064	+0.00(+2.14%)
Mar 09, 2004	0.1953	0.2053	0.1942	0.2043	732,295,872	+0.01(+4.23%)
Mar 08, 2004	0.2020	0.2020	0.1945	0.1960	619,170,304	-0.01(-2.77%)
Mar 05, 2004	0.1881	0.2073	0.1877	0.2016	1,824,446,464	+0.01(+6.28%)
Mar 04, 2004	0.1807	0.1902	0.1803	0.1897	781,832,704	+0.01(+5.18%)
Mar 03, 2004	0.1779	0.1824	0.1779	0.1804	266,590,240	+0.00(+0.46%)
Mar 02, 2004	0.1810	0.1817	0.1792	0.1795	303,978,272	-0.00(-0.87%)
Mar 01, 2004	0.1816	0.1832	0.1800	0.1811	381,519,616	+0.00(+0.42%)
Feb 27, 2004	0.1731	0.1811	0.1730	0.1804	555,283,072	+0.01(+3.82%)
Feb 26, 2004	0.1722	0.1748	0.1719	0.1737	234,945,040	+0.00(+1.01%)
Feb 25, 2004	0.1675	0.1727	0.1675	0.1720	327,181,632	+0.00(+2.01%)
Feb 24, 2004	0.1669	0.1715	0.1659	0.1686	306,763,456	+0.00(+0.77%)
Feb 23, 2004	0.1693	0.1693	0.1650	0.1673	229,958,208	-0.00(-0.94%)
Feb 20, 2004	0.1696	0.1697	0.1675	0.1689	328,733,408	-0.00(-0.31%)
Feb 19, 2004	0.1758	0.1782	0.1690	0.1694	383,356,512	-0.01(-3.40%)
Feb 18, 2004	0.1748	0.1767	0.1738	0.1754	167,715,568	+0.00(+0.43%)
Feb 17, 2004	0.1742	0.1771	0.1742	0.1746	202,437,760	+0.00(+0.70%)
Feb 13, 2004	0.1798	0.1817	0.1721	0.1734	374,171,968	-0.01(-3.08%)
Feb 12, 2004	0.1785	0.1809	0.1779	0.1789	217,888,992	-0.00(-0.29%)
Feb 11, 2004	0.1741	0.1800	0.1738	0.1794	412,833,248	+0.01(+3.57%)
Feb 10, 2004	0.1706	0.1743	0.1692	0.1733	302,625,440	+0.00(+1.38%)
Feb 09, 2004	0.1706	0.1724	0.1696	0.1709	222,928,880	-0.00(-0.19%)
Feb 06, 2004	0.1693	0.1726	0.1689	0.1712	229,009,904	+0.00(+1.29%)
Feb 05, 2004	0.1645	0.1727	0.1644	0.1690	417,833,344	+0.00(+2.89%)
Feb 04, 2004	0.1659	0.1666	0.1636	0.1643	361,857,408	-0.00(-2.11%)
Feb 03, 2004	0.1681	0.1689	0.1659	0.1678	216,211,248	-0.00(-0.27%)

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.