Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.842	2.842	2.632	2.632	87,738	-0.22(-7.58%)
Apr 29, 2004	2.848	2.877	2.789	2.848	29,563	+0.00(+0.00%)
Apr 28, 2004	2.884	2.884	2.842	2.848	18,596	-0.04(-1.24%)
Apr 27, 2004	2.856	2.905	2.842	2.884	51,021	+0.03(+0.88%)
Apr 26, 2004	2.821	2.913	2.821	2.858	53,882	+0.02(+0.81%)
Apr 23, 2004	2.850	2.852	2.833	2.835	29,563	+0.00(+0.00%)
Apr 22, 2004	2.789	2.842	2.789	2.835	40,054	+0.03(+0.90%)
Apr 21, 2004	2.789	2.821	2.758	2.810	76,770	+0.02(+0.75%)
Apr 20, 2004	2.821	2.831	2.789	2.789	30,994	-0.03(-1.12%)
Apr 19, 2004	2.800	2.821	2.779	2.821	61,512	+0.01(+0.37%)
Apr 16, 2004	2.779	2.852	2.779	2.810	49,114	+0.02(+0.83%)
Apr 15, 2004	2.779	2.791	2.758	2.787	62,942	+0.00(+0.08%)
Apr 14, 2004	2.779	2.791	2.758	2.785	73,432	+0.00(+0.00%)
Apr 13, 2004	2.831	2.831	2.785	2.785	90,122	-0.06(-1.99%)
Apr 12, 2004	2.821	2.842	2.816	2.842	31,948	+0.01(+0.30%)
Apr 08, 2004	2.804	2.833	2.793	2.833	72,002	+0.03(+0.90%)
Apr 07, 2004	2.831	2.831	2.800	2.808	88,691	-0.04(-1.54%)
Apr 06, 2004	2.800	2.852	2.800	2.852	106,334	+0.06(+2.18%)
Apr 05, 2004	2.745	2.796	2.745	2.791	79,631	+0.03(+1.22%)
Apr 02, 2004	2.697	2.758	2.697	2.758	52,928	+0.08(+3.06%)
Apr 01, 2004	2.603	2.689	2.603	2.676	43,392	+0.09(+3.66%)
Mar 31, 2004	2.579	2.590	2.538	2.582	95,367	+0.02(+0.90%)
Mar 30, 2004	2.556	2.569	2.548	2.559	25,749	+0.02(+0.91%)
Mar 29, 2004	2.538	2.546	2.521	2.535	63,896	+0.02(+0.75%)
Mar 26, 2004	2.552	2.552	2.514	2.517	117,778	-0.01(-0.58%)
Mar 25, 2004	2.529	2.538	2.508	2.531	81,539	+0.02(+0.92%)
Mar 24, 2004	2.552	2.552	2.506	2.508	103,950	-0.02(-0.91%)
Mar 23, 2004	2.506	2.561	2.496	2.531	179,767	+0.03(+1.00%)
Mar 22, 2004	2.504	2.506	2.454	2.506	177,860	+0.01(+0.42%)
Mar 19, 2004	2.510	2.510	2.475	2.496	90,599	+0.01(+0.25%)
Mar 18, 2004	2.569	2.569	2.475	2.489	129,222	-0.06(-2.30%)
Mar 17, 2004	2.554	2.554	2.517	2.548	38,623	+0.01(+0.58%)
Mar 16, 2004	2.563	2.569	2.517	2.533	197,887	-0.01(-0.33%)
Mar 15, 2004	2.609	2.619	2.538	2.542	119,686	-0.07(-2.57%)
Mar 12, 2004	2.544	2.611	2.514	2.609	53,882	+0.08(+2.98%)
Mar 11, 2004	2.538	2.538	2.391	2.533	542,163	+0.01(+0.58%)
Mar 10, 2004	2.793	2.806	2.519	2.519	143,051	-0.25(-9.15%)
Mar 09, 2004	2.852	2.861	2.772	2.772	67,710	-0.06(-2.07%)
Mar 08, 2004	2.858	2.873	2.821	2.831	49,114	-0.01(-0.44%)
Mar 05, 2004	2.800	2.850	2.800	2.844	57,697	+0.05(+1.96%)
Mar 04, 2004	2.800	2.829	2.779	2.789	232,219	+0.01(+0.38%)
Mar 03, 2004	2.848	2.848	2.779	2.779	60,558	-0.07(-2.36%)
Mar 02, 2004	2.842	2.854	2.823	2.846	64,373	-0.01(-0.22%)
Mar 01, 2004	2.751	2.863	2.751	2.852	68,187	+0.10(+3.82%)
Feb 27, 2004	2.674	2.747	2.674	2.747	1,302,719	+0.08(+3.15%)
Feb 26, 2004	2.663	2.672	2.651	2.663	86,307	-0.01(-0.24%)
Feb 25, 2004	2.655	2.684	2.655	2.670	98,228	-0.02(-0.86%)
Feb 24, 2004	2.674	2.737	2.663	2.693	56,743	+0.01(+0.31%)
Feb 23, 2004	2.710	2.710	2.674	2.684	85,353	-0.04(-1.31%)
Feb 20, 2004	2.680	2.720	2.674	2.720	76,770	+0.04(+1.33%)
Feb 19, 2004	2.668	2.684	2.668	2.684	107,765	+0.00(+0.08%)
Feb 18, 2004	2.676	2.693	2.670	2.682	34,332	-0.00(-0.16%)
Feb 17, 2004	2.674	2.691	2.668	2.686	65,803	+0.01(+0.23%)
Feb 13, 2004	2.691	2.691	2.674	2.680	62,942	-0.02(-0.85%)
Feb 12, 2004	2.676	2.760	2.676	2.703	995,159	+0.02(+0.86%)
Feb 11, 2004	2.674	2.684	2.663	2.680	123,024	-0.00(-0.16%)
Feb 10, 2004	2.653	2.684	2.651	2.684	79,631	+0.02(+0.87%)
Feb 09, 2004	2.621	2.674	2.621	2.661	91,075	+0.06(+2.34%)
Feb 06, 2004	2.393	2.611	2.393	2.600	287,532	+0.22(+9.25%)
Feb 05, 2004	2.282	2.380	2.282	2.380	134,468	+0.10(+4.42%)
Feb 04, 2004	2.340	2.357	2.280	2.280	170,707	-0.07(-2.86%)
Feb 03, 2004	2.158	2.359	2.095	2.347	349,998	+0.19(+8.85%)

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.