Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.751	2.758	2.703	2.710	414,600	-0.04(-1.51%)
Mar 30, 2005	2.695	2.758	2.695	2.752	256,965	+0.07(+2.43%)
Mar 29, 2005	2.772	2.777	2.674	2.687	628,810	-0.08(-2.89%)
Mar 28, 2005	2.773	2.790	2.762	2.766	497,088	-0.00(-0.04%)
Mar 24, 2005	2.796	2.818	2.759	2.768	211,618	-0.02(-0.89%)
Mar 23, 2005	2.836	2.836	2.780	2.792	430,579	-0.05(-1.65%)
Mar 22, 2005	2.758	2.889	2.758	2.839	734,619	+0.08(+2.94%)
Mar 21, 2005	2.764	2.764	2.721	2.758	331,248	-0.01(-0.21%)
Mar 18, 2005	2.721	2.764	2.721	2.764	751,462	+0.03(+1.21%)
Mar 17, 2005	2.724	2.748	2.701	2.731	373,140	+0.01(+0.49%)
Mar 16, 2005	2.714	2.729	2.704	2.718	640,902	-0.01(-0.40%)
Mar 15, 2005	2.744	2.761	2.721	2.729	418,919	-0.01(-0.46%)
Mar 14, 2005	2.732	2.751	2.721	2.742	436,194	+0.01(+0.34%)
Mar 11, 2005	2.731	2.746	2.717	2.732	427,988	+0.00(+0.08%)
Mar 10, 2005	2.742	2.757	2.729	2.730	445,263	-0.01(-0.40%)
Mar 09, 2005	2.765	2.765	2.706	2.741	629,674	-0.03(-0.92%)
Mar 08, 2005	2.810	2.810	2.766	2.766	383,505	-0.04(-1.44%)
Mar 07, 2005	2.822	2.824	2.798	2.807	450,877	-0.01(-0.51%)
Mar 04, 2005	2.790	2.831	2.790	2.821	626,219	+0.03(+1.12%)
Mar 03, 2005	2.803	2.819	2.752	2.790	425,829	-0.01(-0.47%)
Mar 02, 2005	2.767	2.808	2.759	2.803	869,364	+0.01(+0.39%)
Mar 01, 2005	2.789	2.816	2.784	2.792	899,164	+0.00(+0.02%)
Feb 28, 2005	2.706	2.818	2.671	2.792	1,093,508	+0.11(+4.19%)
Feb 25, 2005	2.671	2.685	2.648	2.680	462,106	+0.01(+0.43%)
Feb 24, 2005	2.663	2.670	2.629	2.668	621,036	-0.00(-0.02%)
Feb 23, 2005	2.611	2.669	2.607	2.669	418,055	+0.06(+2.42%)
Feb 22, 2005	2.612	2.619	2.593	2.606	355,865	-0.01(-0.42%)
Feb 18, 2005	2.616	2.625	2.590	2.616	286,765	+0.00(+0.09%)
Feb 17, 2005	2.632	2.637	2.614	2.614	265,603	-0.01(-0.40%)
Feb 16, 2005	2.616	2.633	2.611	2.625	239,690	-0.00(-0.02%)
Feb 15, 2005	2.621	2.640	2.608	2.625	365,366	-0.00(-0.07%)
Feb 14, 2005	2.634	2.636	2.607	2.627	168,431	-0.02(-0.57%)
Feb 11, 2005	2.564	2.656	2.560	2.642	556,687	+0.06(+2.33%)
Feb 10, 2005	2.596	2.596	2.582	2.582	190,456	-0.01(-0.45%)
Feb 09, 2005	2.624	2.632	2.590	2.593	399,484	-0.02(-0.95%)
Feb 08, 2005	2.607	2.637	2.607	2.618	327,793	+0.01(+0.42%)
Feb 07, 2005	2.607	2.629	2.585	2.607	434,466	-0.00(-0.04%)
Feb 04, 2005	2.511	2.633	2.511	2.608	607,648	+0.09(+3.78%)
Feb 03, 2005	2.526	2.533	2.505	2.513	381,777	-0.01(-0.44%)
Feb 02, 2005	2.479	2.527	2.478	2.524	449,150	+0.04(+1.58%)
Feb 01, 2005	2.493	2.500	2.482	2.485	399,052	-0.00(-0.07%)
Jan 31, 2005	2.463	2.487	2.463	2.487	249,623	+0.03(+1.23%)
Jan 28, 2005	2.466	2.476	2.445	2.457	258,261	-0.01(-0.26%)
Jan 27, 2005	2.489	2.493	2.458	2.463	165,840	-0.02(-1.00%)
Jan 26, 2005	2.450	2.492	2.450	2.488	190,456	+0.04(+1.66%)
Jan 25, 2005	2.445	2.460	2.444	2.447	220,688	+0.01(+0.33%)
Jan 24, 2005	2.456	2.468	2.428	2.439	274,672	-0.01(-0.57%)
Jan 21, 2005	2.494	2.494	2.438	2.453	256,102	-0.04(-1.60%)
Jan 20, 2005	2.509	2.515	2.483	2.493	390,415	-0.02(-0.78%)
Jan 19, 2005	2.537	2.559	2.504	2.513	338,158	-0.03(-1.18%)
Jan 18, 2005	2.524	2.553	2.507	2.543	186,138	+0.02(+0.71%)
Jan 14, 2005	2.478	2.527	2.474	2.525	173,181	+0.05(+2.04%)
Jan 13, 2005	2.478	2.497	2.454	2.475	418,487	-0.00(-0.07%)
Jan 12, 2005	2.472	2.479	2.449	2.476	390,415	+0.03(+1.30%)
Jan 11, 2005	2.454	2.456	2.420	2.445	590,805	-0.01(-0.59%)
Jan 10, 2005	2.431	2.469	2.428	2.459	627,946	+0.02(+0.78%)
Jan 07, 2005	2.493	2.495	2.438	2.440	539,844	-0.05(-2.16%)
Jan 06, 2005	2.486	2.502	2.475	2.494	446,559	+0.01(+0.42%)
Jan 05, 2005	2.550	2.550	2.468	2.483	497,088	-0.07(-2.61%)
Jan 04, 2005	2.601	2.607	2.535	2.550	500,975	-0.05(-1.96%)

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.