Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	4.593	4.651	4.550	4.619	1,503,319	+0.03(+0.55%)
Mar 30, 2004	4.557	4.593	4.530	4.593	951,510	+0.01(+0.24%)
Mar 29, 2004	4.397	4.606	4.397	4.583	1,678,004	+0.19(+4.31%)
Mar 26, 2004	4.305	4.393	4.287	4.393	1,291,996	+0.11(+2.48%)
Mar 25, 2004	4.195	4.312	4.188	4.287	790,889	+0.12(+2.85%)
Mar 24, 2004	4.168	4.226	4.168	4.168	425,607	-0.01(-0.22%)
Mar 23, 2004	4.190	4.210	4.152	4.177	320,130	+0.02(+0.56%)
Mar 22, 2004	4.201	4.217	4.141	4.154	625,458	-0.09(-2.16%)
Mar 19, 2004	4.314	4.314	4.233	4.246	1,350,841	-0.06(-1.38%)
Mar 18, 2004	4.327	4.332	4.228	4.305	511,839	-0.01(-0.17%)
Mar 17, 2004	4.278	4.334	4.269	4.312	497,775	+0.06(+1.53%)
Mar 16, 2004	4.242	4.296	4.237	4.248	466,687	+0.01(+0.13%)
Mar 15, 2004	4.341	4.368	4.240	4.242	805,693	-0.11(-2.48%)
Mar 12, 2004	4.255	4.354	4.242	4.350	389,708	+0.10(+2.24%)
Mar 11, 2004	4.368	4.368	4.253	4.255	712,800	-0.11(-2.60%)
Mar 10, 2004	4.413	4.422	4.359	4.368	895,256	-0.01(-0.25%)
Mar 09, 2004	4.395	4.408	4.370	4.379	515,170	-0.03(-0.57%)
Mar 08, 2004	4.480	4.480	4.402	4.404	626,938	-0.10(-2.16%)
Mar 05, 2004	4.446	4.529	4.431	4.502	508,878	+0.04(+0.97%)
Mar 04, 2004	4.440	4.467	4.395	4.458	925,603	+0.00(+0.04%)
Mar 03, 2004	4.467	4.476	4.386	4.457	811,245	-0.03(-0.72%)
Mar 02, 2004	4.534	4.624	4.462	4.489	535,895	-0.03(-0.72%)
Mar 01, 2004	4.451	4.552	4.449	4.521	1,116,202	+2.29(+102.22%)
Feb 27, 2004	2.249	2.249	2.217	2.236	797,921	-0.01(-0.38%)
Feb 26, 2004	2.229	2.250	2.228	2.244	393,039	+0.01(+0.46%)
Feb 25, 2004	2.202	2.244	2.198	2.234	686,893	+0.03(+1.24%)
Feb 24, 2004	2.208	2.235	2.198	2.207	602,512	-0.00(-0.02%)
Feb 23, 2004	2.234	2.249	2.203	2.207	604,732	-0.03(-1.39%)
Feb 20, 2004	2.238	2.245	2.218	2.238	534,415	+0.00(+0.16%)
Feb 19, 2004	2.263	2.275	2.234	2.235	544,037	-0.02(-0.92%)
Feb 18, 2004	2.267	2.281	2.249	2.255	421,166	-0.01(-0.62%)
Feb 17, 2004	2.247	2.269	2.247	2.269	431,529	+0.02(+0.80%)
Feb 13, 2004	2.249	2.273	2.246	2.251	948,179	-0.00(-0.12%)
Feb 12, 2004	2.227	2.257	2.227	2.254	1,182,078	+0.03(+1.21%)
Feb 11, 2004	2.222	2.245	2.211	2.227	1,039,962	+0.00(+0.00%)
Feb 10, 2004	2.231	2.234	2.208	2.227	1,638,033	-0.00(-0.18%)
Feb 09, 2004	2.265	2.277	2.231	2.231	968,904	-0.04(-1.69%)
Feb 06, 2004	2.252	2.270	2.247	2.269	971,865	+0.01(+0.48%)
Feb 05, 2004	2.274	2.277	2.252	2.258	928,934	-0.02(-0.69%)
Feb 04, 2004	2.274	2.281	2.266	2.274	1,313,091	-0.00(-0.04%)
Feb 03, 2004	2.283	2.288	2.271	2.275	836,411	-0.01(-0.45%)
Feb 02, 2004	2.319	2.331	2.281	2.285	1,250,916	-0.03(-1.46%)
Jan 30, 2004	2.285	2.321	2.261	2.319	1,376,747	+0.04(+1.86%)
Jan 29, 2004	2.265	2.281	2.254	2.277	1,029,600	+0.02(+0.84%)
Jan 28, 2004	2.274	2.296	2.252	2.258	1,598,063	-0.00(-0.18%)
Jan 27, 2004	2.264	2.276	2.253	2.262	693,555	-0.01(-0.26%)
Jan 26, 2004	2.261	2.272	2.246	2.268	522,572	+0.00(+0.10%)
Jan 23, 2004	2.274	2.287	2.257	2.266	766,093	-0.01(-0.47%)
Jan 22, 2004	2.288	2.293	2.270	2.276	629,159	-0.02(-0.69%)
Jan 21, 2004	2.294	2.296	2.278	2.292	838,631	-0.00(-0.08%)
Jan 20, 2004	2.258	2.294	2.249	2.294	1,650,617	+0.04(+1.57%)
Jan 16, 2004	2.260	2.265	2.247	2.258	404,142	-0.00(-0.08%)
Jan 15, 2004	2.245	2.260	2.243	2.260	937,076	+0.01(+0.30%)
Jan 14, 2004	2.249	2.267	2.246	2.253	436,710	+0.00(+0.18%)
Jan 13, 2004	2.240	2.250	2.234	2.249	727,603	-0.00(-0.10%)
Jan 12, 2004	2.247	2.252	2.240	2.252	640,261	+0.00(+0.00%)
Jan 09, 2004	2.243	2.255	2.243	2.252	979,267	+0.00(+0.20%)
Jan 08, 2004	2.248	2.249	2.232	2.247	496,665	+0.00(+0.18%)
Jan 07, 2004	2.231	2.247	2.231	2.243	428,568	+0.01(+0.59%)
Jan 06, 2004	2.246	2.246	2.229	2.230	953,360	-0.02(-0.96%)
Jan 05, 2004	2.213	2.252	2.203	2.252	905,988	+0.05(+2.17%)

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.