Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.119	2.134	2.093	2.132	1,108,328	+0.01(+0.64%)
Mar 30, 2004	2.082	2.124	2.082	2.118	391,852	+0.04(+2.13%)
Mar 29, 2004	2.043	2.094	2.043	2.074	412,981	+0.04(+2.15%)
Mar 26, 2004	2.027	2.082	2.014	2.030	224,738	+0.02(+0.80%)
Mar 25, 2004	2.008	2.023	1.993	2.014	194,005	+0.02(+0.94%)
Mar 24, 2004	2.001	2.026	1.981	1.995	301,572	+0.01(+0.37%)
Mar 23, 2004	1.991	2.007	1.973	1.988	347,673	+0.05(+2.52%)
Mar 22, 2004	2.029	2.029	1.930	1.939	637,720	-0.08(-3.82%)
Mar 19, 2004	2.060	2.068	2.013	2.016	326,543	-0.06(-2.74%)
Mar 18, 2004	2.074	2.086	2.057	2.073	364,960	-0.00(-0.05%)
Mar 17, 2004	2.112	2.112	2.051	2.074	153,667	-0.03(-1.53%)
Mar 16, 2004	2.120	2.120	2.103	2.106	272,760	+0.00(+0.17%)
Mar 15, 2004	2.166	2.166	2.103	2.103	119,092	-0.07(-3.16%)
Mar 12, 2004	2.186	2.186	2.155	2.171	51,862	-0.01(-0.67%)
Mar 11, 2004	2.210	2.210	2.186	2.186	57,625	-0.01(-0.52%)
Mar 10, 2004	2.210	2.248	2.197	2.197	1,567,410	-0.01(-0.45%)
Mar 09, 2004	2.197	2.226	2.197	2.207	290,047	+0.02(+0.69%)
Mar 08, 2004	2.239	2.239	2.174	2.192	46,100	-0.05(-2.07%)
Mar 05, 2004	2.249	2.259	2.239	2.239	361,119	-0.00(-0.14%)
Mar 04, 2004	2.248	2.248	2.212	2.242	215,134	-0.00(-0.12%)
Mar 03, 2004	2.283	2.283	2.244	2.244	449,477	-0.05(-2.24%)
Mar 02, 2004	2.243	2.317	2.243	2.296	800,992	+0.07(+2.94%)
Mar 01, 2004	2.187	2.242	2.187	2.230	90,279	+0.05(+2.17%)
Feb 27, 2004	2.197	2.202	2.183	2.183	34,575	-0.01(-0.64%)
Feb 26, 2004	2.204	2.223	2.190	2.197	147,905	+0.01(+0.33%)
Feb 25, 2004	2.193	2.193	2.190	2.190	5,762	-0.01(-0.24%)
Feb 24, 2004	2.206	2.219	2.195	2.195	19,208	-0.02(-1.08%)
Feb 23, 2004	2.185	2.226	2.180	2.219	53,783	+0.02(+0.95%)
Feb 20, 2004	2.232	2.233	2.198	2.198	42,258	-0.04(-1.81%)
Feb 19, 2004	2.291	2.291	2.239	2.239	322,702	-0.02(-0.67%)
Feb 18, 2004	2.239	2.264	2.239	2.254	549,361	+0.04(+1.86%)
Feb 17, 2004	2.161	2.239	2.161	2.213	689,583	+0.11(+4.99%)
Feb 13, 2004	2.093	2.111	2.082	2.107	293,889	+0.01(+0.70%)
Feb 12, 2004	2.067	2.095	2.067	2.093	591,620	+0.05(+2.55%)
Feb 11, 2004	2.009	2.048	1.984	2.041	860,538	+0.04(+2.24%)
Feb 10, 2004	2.004	2.029	1.980	1.996	126,775	+0.00(+0.24%)
Feb 09, 2004	2.017	2.030	1.991	1.991	38,416	-0.01(-0.65%)
Feb 06, 2004	1.991	2.007	1.991	2.004	69,150	+0.01(+0.68%)
Feb 05, 2004	2.028	2.028	1.991	1.991	147,905	-0.04(-1.85%)
Feb 04, 2004	2.079	2.079	2.024	2.028	96,042	-0.04(-1.84%)
Feb 03, 2004	2.092	2.092	2.066	2.066	13,445	+0.01(+0.48%)
Feb 02, 2004	2.096	2.096	2.056	2.056	99,883	-0.01(-0.45%)
Jan 30, 2004	2.062	2.069	2.046	2.066	357,277	-0.00(-0.15%)
Jan 29, 2004	2.101	2.101	2.056	2.069	174,796	-0.06(-3.00%)
Jan 28, 2004	2.161	2.161	2.124	2.133	155,588	-0.04(-1.87%)
Jan 27, 2004	2.171	2.200	2.156	2.174	192,084	+0.00(+0.02%)
Jan 26, 2004	2.175	2.183	2.130	2.173	117,171	-0.01(-0.57%)
Jan 23, 2004	2.211	2.211	2.174	2.186	46,100	-0.01(-0.57%)
Jan 22, 2004	2.224	2.239	2.198	2.198	61,467	-0.01(-0.64%)
Jan 21, 2004	2.200	2.226	2.200	2.212	201,688	-0.00(-0.02%)
Jan 20, 2004	2.243	2.243	2.200	2.213	96,042	-0.02(-1.09%)
Jan 16, 2004	2.228	2.267	2.224	2.237	138,300	+0.02(+1.01%)
Jan 15, 2004	2.261	2.261	2.215	2.215	51,862	-0.03(-1.51%)
Jan 14, 2004	2.210	2.248	2.186	2.248	224,738	+0.04(+1.77%)
Jan 13, 2004	2.245	2.258	2.187	2.209	199,767	-0.02(-1.03%)
Jan 12, 2004	2.238	2.241	2.221	2.232	99,883	-0.02(-0.97%)
Jan 09, 2004	2.259	2.273	2.254	2.254	192,084	+0.01(+0.35%)
Jan 08, 2004	2.244	2.265	2.244	2.246	153,667	+0.01(+0.23%)
Jan 07, 2004	2.232	2.262	2.232	2.241	280,443	+0.00(+0.12%)
Jan 06, 2004	2.234	2.260	2.227	2.239	192,084	-0.00(-0.16%)
Jan 05, 2004	2.171	2.248	2.171	2.242	280,443	+0.08(+3.51%)

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.