Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	2.664	2.685	2.639	2.685	41,836	+0.05(+1.77%)
Apr 29, 2004	2.657	2.668	2.639	2.639	75,584	-0.02(-0.67%)
Apr 28, 2004	2.689	2.689	2.657	2.657	51,319	-0.02(-0.67%)
Apr 27, 2004	2.696	2.696	2.657	2.675	52,992	+0.00(+0.00%)
Apr 26, 2004	2.639	2.678	2.625	2.675	139,733	+0.04(+1.36%)
Apr 23, 2004	2.671	2.754	2.639	2.639	165,672	-0.03(-1.21%)
Apr 22, 2004	2.693	2.703	2.660	2.671	221,733	-0.02(-0.80%)
Apr 21, 2004	2.711	2.757	2.693	2.693	152,842	-0.01(-0.53%)
Apr 20, 2004	2.693	2.732	2.693	2.707	94,271	-0.01(-0.26%)
Apr 19, 2004	2.703	2.750	2.703	2.714	134,992	-0.03(-0.92%)
Apr 16, 2004	2.711	2.761	2.711	2.739	37,373	+0.03(+1.06%)
Apr 15, 2004	2.703	2.743	2.703	2.711	51,877	+0.01(+0.40%)
Apr 14, 2004	2.743	2.750	2.696	2.700	61,638	-0.04(-1.57%)
Apr 13, 2004	2.782	2.793	2.743	2.743	105,427	-0.04(-1.42%)
Apr 12, 2004	2.811	2.829	2.782	2.782	46,856	-0.03(-1.02%)
Apr 08, 2004	2.815	2.858	2.811	2.811	22,870	+0.00(+0.00%)
Apr 07, 2004	2.847	2.883	2.804	2.811	110,169	-0.01(-0.25%)
Apr 06, 2004	2.868	2.875	2.811	2.818	56,897	-0.01(-0.51%)
Apr 05, 2004	2.850	2.861	2.832	2.832	57,734	-0.02(-0.63%)
Apr 02, 2004	2.875	2.879	2.840	2.850	69,169	+0.00(+0.00%)
Apr 01, 2004	2.847	2.858	2.825	2.850	67,496	+0.02(+0.76%)
Mar 31, 2004	2.836	2.843	2.818	2.829	69,169	+0.00(+0.00%)
Mar 30, 2004	2.822	2.829	2.800	2.829	60,244	+0.03(+0.89%)
Mar 29, 2004	2.800	2.818	2.786	2.804	54,666	+0.02(+0.64%)
Mar 26, 2004	2.818	2.818	2.782	2.786	46,020	-0.00(-0.13%)
Mar 25, 2004	2.832	2.832	2.789	2.789	56,339	-0.01(-0.38%)
Mar 24, 2004	2.818	2.822	2.800	2.800	49,645	+0.02(+0.64%)
Mar 23, 2004	2.829	2.832	2.782	2.782	89,808	-0.03(-1.02%)
Mar 22, 2004	2.793	2.825	2.793	2.811	124,114	-0.01(-0.51%)
Mar 19, 2004	2.850	2.850	2.825	2.825	90,924	-0.00(-0.13%)
Mar 18, 2004	2.861	2.861	2.829	2.829	46,020	-0.01(-0.25%)
Mar 17, 2004	2.854	2.875	2.836	2.836	69,727	-0.02(-0.75%)
Mar 16, 2004	2.829	2.858	2.822	2.858	60,523	+0.03(+1.14%)
Mar 15, 2004	2.861	2.861	2.815	2.825	86,183	+0.00(+0.00%)
Mar 12, 2004	2.854	2.854	2.818	2.825	38,210	+0.01(+0.25%)
Mar 11, 2004	2.868	2.872	2.818	2.818	81,999	-0.03(-1.13%)
Mar 10, 2004	2.868	2.879	2.850	2.850	81,999	-0.01(-0.50%)
Mar 09, 2004	2.858	2.868	2.850	2.865	81,720	+0.01(+0.25%)
Mar 08, 2004	2.868	2.868	2.858	2.858	40,720	-0.01(-0.50%)
Mar 05, 2004	2.875	2.886	2.868	2.872	38,768	-0.00(-0.12%)
Mar 04, 2004	2.861	2.886	2.843	2.875	44,067	+0.01(+0.38%)
Mar 03, 2004	2.865	2.868	2.850	2.865	69,727	+0.01(+0.50%)
Mar 02, 2004	2.854	2.854	2.840	2.850	59,128	+0.01(+0.38%)
Mar 01, 2004	2.865	2.865	2.840	2.840	50,482	+0.00(+0.00%)
Feb 27, 2004	2.886	2.897	2.840	2.840	82,278	-0.04(-1.49%)
Feb 26, 2004	2.883	2.886	2.861	2.883	38,768	+0.00(+0.12%)
Feb 25, 2004	2.868	2.883	2.829	2.879	44,067	+0.01(+0.50%)
Feb 24, 2004	2.818	2.865	2.804	2.865	106,822	+0.07(+2.57%)
Feb 23, 2004	2.879	2.879	2.786	2.793	155,073	-0.05(-1.89%)
Feb 20, 2004	2.919	2.919	2.843	2.847	87,577	-0.08(-2.70%)
Feb 19, 2004	2.929	2.929	2.904	2.926	97,060	+0.02(+0.74%)
Feb 18, 2004	2.933	2.933	2.890	2.904	82,557	-0.01(-0.49%)
Feb 17, 2004	2.904	2.929	2.904	2.919	76,979	+0.03(+1.12%)
Feb 13, 2004	2.922	2.922	2.875	2.886	106,543	-0.02(-0.62%)
Feb 12, 2004	2.933	2.933	2.904	2.904	70,843	-0.02(-0.61%)
Feb 11, 2004	2.901	2.922	2.897	2.922	61,360	+0.01(+0.49%)
Feb 10, 2004	2.897	2.919	2.897	2.908	85,904	+0.00(+0.12%)
Feb 09, 2004	2.893	2.904	2.868	2.904	100,407	+0.01(+0.50%)
Feb 06, 2004	2.872	2.890	2.854	2.890	58,849	+0.04(+1.26%)
Feb 05, 2004	2.868	2.890	2.854	2.854	96,223	+0.00(+0.13%)
Feb 04, 2004	2.850	2.872	2.850	2.850	61,917	+0.01(+0.25%)
Feb 03, 2004	2.872	2.875	2.840	2.843	66,380	-0.00(-0.13%)

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.