Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.057	2.062	2.028	2.060	12,514,150	+0.04(+1.97%)
Mar 30, 2004	2.013	2.024	1.993	2.021	12,362,097	+0.01(+0.36%)
Mar 29, 2004	1.976	2.022	1.976	2.013	6,678,675	+0.05(+2.38%)
Mar 26, 2004	1.959	1.986	1.953	1.967	9,624,422	+0.02(+1.20%)
Mar 25, 2004	1.967	1.969	1.934	1.943	10,581,117	-0.02(-1.00%)
Mar 24, 2004	2.002	2.014	1.959	1.963	10,759,360	-0.04(-1.94%)
Mar 23, 2004	2.003	2.021	1.996	2.002	12,484,321	+0.01(+0.43%)
Mar 22, 2004	1.999	2.005	1.986	1.993	12,430,484	-0.01(-0.26%)
Mar 19, 2004	2.010	2.051	1.996	1.998	9,013,301	-0.01(-0.39%)
Mar 18, 2004	1.974	2.010	1.969	2.006	14,834,953	+0.05(+2.49%)
Mar 17, 2004	1.928	1.963	1.924	1.957	13,283,143	+0.04(+1.95%)
Mar 16, 2004	1.945	1.958	1.907	1.920	14,655,982	-0.03(-1.55%)
Mar 15, 2004	1.993	1.993	1.942	1.950	15,371,866	-0.04(-2.15%)
Mar 12, 2004	1.993	2.002	1.948	1.993	9,894,334	+0.01(+0.43%)
Mar 11, 2004	2.017	2.022	1.982	1.984	10,487,994	-0.04(-2.09%)
Mar 10, 2004	2.059	2.077	2.026	2.027	14,885,152	-0.03(-1.35%)
Mar 09, 2004	2.090	2.094	2.054	2.055	9,911,794	-0.04(-1.68%)
Mar 08, 2004	2.070	2.113	2.070	2.090	8,898,353	+0.02(+0.95%)
Mar 05, 2004	2.038	2.070	2.036	2.070	7,390,194	+0.03(+1.57%)
Mar 04, 2004	2.037	2.038	2.014	2.038	6,287,994	+0.00(+0.07%)
Mar 03, 2004	2.012	2.044	1.971	2.037	12,186,764	+0.01(+0.61%)
Mar 02, 2004	2.084	2.088	2.024	2.024	10,469,806	-0.06(-2.89%)
Mar 01, 2004	2.063	2.088	2.053	2.084	8,689,553	+0.02(+1.10%)
Feb 27, 2004	2.028	2.066	2.019	2.062	11,027,817	+0.03(+1.66%)
Feb 26, 2004	1.976	2.032	1.969	2.028	11,188,600	+0.04(+2.20%)
Feb 25, 2004	1.921	1.986	1.912	1.984	12,180,943	+0.06(+3.07%)
Feb 24, 2004	1.909	1.930	1.889	1.925	6,666,307	+0.01(+0.43%)
Feb 23, 2004	1.912	1.928	1.895	1.917	4,647,426	+0.00(+0.11%)
Feb 20, 2004	1.923	1.924	1.903	1.915	5,751,809	-0.01(-0.57%)
Feb 19, 2004	1.934	1.958	1.925	1.926	4,756,555	-0.01(-0.43%)
Feb 18, 2004	1.955	1.959	1.924	1.934	5,240,359	-0.02(-1.07%)
Feb 17, 2004	1.922	1.965	1.917	1.955	8,167,918	+0.04(+2.17%)
Feb 13, 2004	1.921	1.927	1.884	1.914	8,426,917	-0.00(-0.02%)
Feb 12, 2004	1.900	1.928	1.892	1.914	9,205,368	+0.01(+0.56%)
Feb 11, 2004	1.869	1.917	1.864	1.903	12,458,130	+0.04(+2.04%)
Feb 10, 2004	1.840	1.875	1.835	1.865	8,567,329	+0.02(+1.27%)
Feb 09, 2004	1.817	1.845	1.814	1.842	12,453,765	+0.03(+1.53%)
Feb 06, 2004	1.827	1.833	1.805	1.814	29,877,978	-0.02(-1.05%)
Feb 05, 2004	1.835	1.885	1.822	1.833	14,311,135	+0.01(+0.74%)
Feb 04, 2004	1.838	1.849	1.813	1.820	7,970,031	-0.02(-1.16%)
Feb 03, 2004	1.826	1.859	1.815	1.841	7,200,310	-0.00(-0.26%)
Feb 02, 2004	1.813	1.866	1.800	1.846	8,424,007	+0.03(+1.51%)
Jan 30, 2004	1.799	1.824	1.787	1.819	9,180,632	-0.02(-1.25%)
Jan 29, 2004	1.869	1.875	1.814	1.842	9,481,827	-0.03(-1.38%)
Jan 28, 2004	1.864	1.890	1.847	1.867	11,272,265	+0.01(+0.76%)
Jan 27, 2004	1.858	1.872	1.829	1.853	13,449,019	+0.02(+0.90%)
Jan 26, 2004	1.802	1.843	1.779	1.837	8,095,893	+0.03(+1.85%)
Jan 23, 2004	1.788	1.841	1.788	1.803	9,355,238	+0.02(+0.88%)
Jan 22, 2004	1.779	1.795	1.771	1.788	7,035,162	-0.01(-0.44%)
Jan 21, 2004	1.801	1.821	1.771	1.795	8,084,980	+0.01(+0.29%)
Jan 20, 2004	1.727	1.795	1.727	1.790	7,498,595	+0.06(+3.64%)
Jan 16, 2004	1.700	1.730	1.698	1.727	6,623,383	+0.03(+1.62%)
Jan 15, 2004	1.718	1.732	1.694	1.700	11,665,128	-0.02(-1.30%)
Jan 14, 2004	1.684	1.734	1.649	1.722	20,975,988	-0.00(-0.16%)
Jan 13, 2004	1.651	1.744	1.651	1.725	23,561,610	+0.09(+5.64%)
Jan 12, 2004	1.602	1.636	1.594	1.633	11,192,965	+0.03(+2.02%)
Jan 09, 2004	1.594	1.620	1.580	1.601	10,821,927	+0.00(+0.28%)
Jan 08, 2004	1.608	1.611	1.572	1.596	12,902,648	-0.02(-0.94%)
Jan 07, 2004	1.629	1.629	1.605	1.611	15,718,168	-0.02(-1.08%)
Jan 06, 2004	1.615	1.629	1.607	1.629	11,485,430	+0.01(+0.85%)
Jan 05, 2004	1.588	1.622	1.582	1.615	13,701,470	+0.03(+2.13%)

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.