pricesPRICES
Date Open High Low Close Volume Adj Close*
30-Apr-04 0.49 0.55 0.49 0.55 12,000 0.55
29-Apr-04 0.50 0.50 0.50 0.50 22,000 0.50
28-Apr-04 0.55 0.55 0.50 0.54 62,500 0.54
27-Apr-04 0.55 0.55 0.55 0.55 0 0.55
26-Apr-04 0.55 0.55 0.55 0.55 0 0.55
23-Apr-04 0.59 0.59 0.55 0.55 2,400 0.55
22-Apr-04 0.56 0.56 0.54 0.54 9,000 0.54
21-Apr-04 0.63 0.63 0.55 0.58 81,100 0.58
20-Apr-04 0.68 0.68 0.65 0.68 26,200 0.68
19-Apr-04 0.71 0.72 0.70 0.70 33,700 0.70
16-Apr-04 0.72 0.73 0.70 0.71 61,200 0.71
15-Apr-04 0.74 0.76 0.70 0.72 76,500 0.72
14-Apr-04 0.75 0.75 0.74 0.74 3,500 0.74
13-Apr-04 0.75 0.78 0.65 0.75 73,200 0.75
12-Apr-04 0.84 0.84 0.77 0.78 32,500 0.78
8-Apr-04 0.77 0.80 0.77 0.77 60,300 0.77
7-Apr-04 0.70 0.80 0.70 0.79 204,100 0.79
6-Apr-04 0.69 0.70 0.65 0.68 38,200 0.68
5-Apr-04 0.65 0.69 0.64 0.68 77,100 0.68
2-Apr-04 0.62 0.64 0.60 0.64 47,300 0.64
1-Apr-04 0.60 0.65 0.60 0.63 51,600 0.63
31-Mar-04 0.65 0.65 0.58 0.58 22,600 0.58
30-Mar-04 0.60 0.60 0.57 0.60 32,500 0.60
29-Mar-04 0.61 0.65 0.56 0.57 115,300 0.57
26-Mar-04 0.48 0.55 0.48 0.55 60,500 0.55
25-Mar-04 0.49 0.52 0.44 0.52 77,000 0.52
24-Mar-04 0.53 0.53 0.52 0.52 25,000 0.52
23-Mar-04 0.55 0.55 0.55 0.55 5,000 0.55
22-Mar-04 0.53 0.53 0.53 0.53 10,300 0.53
19-Mar-04 0.51 0.51 0.50 0.50 38,600 0.50
18-Mar-04 0.60 0.60 0.50 0.50 40,000 0.50
17-Mar-04 0.60 0.60 0.60 0.60 2,700 0.60
16-Mar-04 0.56 0.56 0.55 0.55 5,000 0.55
15-Mar-04 0.65 0.65 0.54 0.55 22,000 0.55
12-Mar-04 0.55 0.55 0.54 0.55 23,500 0.55
11-Mar-04 0.61 0.61 0.57 0.57 34,400 0.57
10-Mar-04 0.60 0.63 0.56 0.63 67,200 0.63
9-Mar-04 0.60 0.63 0.55 0.63 82,100 0.63
8-Mar-04 0.62 0.62 0.60 0.60 21,400 0.60
5-Mar-04 0.60 0.60 0.60 0.60 13,500 0.60
4-Mar-04 0.51 0.51 0.51 0.51 3,000 0.51
3-Mar-04 0.56 0.59 0.54 0.54 53,400 0.54
2-Mar-04 0.61 0.61 0.56 0.59 32,300 0.59
1-Mar-04 0.62 0.63 0.60 0.60 61,100 0.60
27-Feb-04 0.67 0.70 0.67 0.70 20,000 0.70
26-Feb-04 0.68 0.69 0.66 0.66 70,000 0.66
25-Feb-04 0.72 0.72 0.70 0.70 70,000 0.70
24-Feb-04 0.75 0.75 0.70 0.70 35,000 0.70
23-Feb-04 0.80 0.80 0.71 0.75 21,500 0.75
20-Feb-04 0.75 0.79 0.75 0.75 46,500 0.75
19-Feb-04 0.70 0.78 0.68 0.78 35,100 0.78
18-Feb-04 0.65 0.73 0.65 0.73 11,000 0.73
17-Feb-04 0.66 0.68 0.65 0.68 9,500 0.68
16-Feb-04 0.70 0.70 0.70 0.70 20,000 0.70
13-Feb-04 0.77 0.77 0.70 0.70 44,000 0.70
12-Feb-04 0.70 0.77 0.67 0.77 33,000 0.77
11-Feb-04 0.77 0.81 0.67 0.70 73,600 0.70
10-Feb-04 0.63 0.80 0.60 0.77 104,300 0.77
9-Feb-04 0.67 0.67 0.60 0.63 76,100 0.63
6-Feb-04 0.65 0.66 0.65 0.66 34,000 0.66
5-Feb-04 0.66 0.67 0.65 0.65 63,000 0.65
4-Feb-04 0.65 0.66 0.60 0.60 52,000 0.60
3-Feb-04 0.67 0.67 0.62 0.62 43,000 0.62
2-Feb-04 0.67 0.68 0.67 0.67 14,100 0.67
30-Jan-04 0.75 0.77 0.67 0.75 25,200 0.75
29-Jan-04 0.76 0.76 0.63 0.66 91,500 0.66
* Close price adjusted for dividends and splits.