Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.136	2.149	2.124	2.124	430,579	-0.01(-0.54%)
Mar 30, 2004	2.096	2.136	2.087	2.136	682,794	+0.04(+1.85%)
Mar 29, 2004	2.084	2.109	2.084	2.097	545,890	+0.01(+0.64%)
Mar 26, 2004	2.064	2.085	2.058	2.084	412,440	+0.01(+0.64%)
Mar 25, 2004	2.013	2.071	2.006	2.071	430,579	+0.08(+3.80%)
Mar 24, 2004	2.010	2.023	1.972	1.995	307,063	-0.02(-0.75%)
Mar 23, 2004	2.041	2.056	2.006	2.010	358,024	-0.01(-0.69%)
Mar 22, 2004	2.069	2.070	2.006	2.024	449,150	-0.05(-2.21%)
Mar 19, 2004	2.098	2.098	2.069	2.069	421,942	-0.01(-0.69%)
Mar 18, 2004	2.084	2.090	2.075	2.084	594,260	-0.00(-0.11%)
Mar 17, 2004	2.072	2.109	2.061	2.086	513,499	+0.02(+0.73%)
Mar 16, 2004	2.097	2.097	2.054	2.071	1,055,071	-0.01(-0.56%)
Mar 15, 2004	2.141	2.156	2.083	2.083	596,419	-0.05(-2.25%)
Mar 12, 2004	2.137	2.153	2.127	2.131	370,980	-0.01(-0.27%)
Mar 11, 2004	2.159	2.159	2.134	2.137	880,593	-0.02(-1.05%)
Mar 10, 2004	2.177	2.200	2.153	2.159	303,176	-0.02(-0.85%)
Mar 09, 2004	2.240	2.240	2.174	2.178	397,325	-0.05(-2.31%)
Mar 08, 2004	2.266	2.266	2.229	2.229	380,913	-0.01(-0.62%)
Mar 05, 2004	2.220	2.267	2.220	2.243	612,831	+0.02(+1.02%)
Mar 04, 2004	2.185	2.223	2.185	2.221	380,050	+0.03(+1.35%)
Mar 03, 2004	2.200	2.212	2.177	2.191	648,244	+0.01(+0.53%)
Mar 02, 2004	2.235	2.235	2.172	2.179	968,264	-0.06(-2.49%)
Mar 01, 2004	2.168	2.273	2.163	2.235	976,038	+0.07(+3.10%)
Feb 27, 2004	2.113	2.272	2.061	2.168	4,644,386	-0.19(-8.10%)
Feb 26, 2004	2.322	2.365	2.313	2.359	488,450	+0.04(+1.60%)
Feb 25, 2004	2.295	2.324	2.288	2.322	489,314	+0.02(+0.85%)
Feb 24, 2004	2.287	2.304	2.281	2.302	591,237	+0.00(+0.15%)
Feb 23, 2004	2.298	2.313	2.292	2.299	710,434	+0.00(+0.05%)
Feb 20, 2004	2.350	2.350	2.292	2.298	760,532	-0.04(-1.76%)
Feb 19, 2004	2.402	2.405	2.329	2.339	439,649	-0.07(-2.88%)
Feb 18, 2004	2.394	2.454	2.394	2.408	538,548	+0.02(+0.85%)
Feb 17, 2004	2.358	2.413	2.358	2.388	219,392	+0.04(+1.50%)
Feb 13, 2004	2.372	2.372	2.342	2.353	230,189	-0.02(-0.71%)
Feb 12, 2004	2.408	2.420	2.362	2.369	170,590	-0.03(-1.37%)
Feb 11, 2004	2.411	2.420	2.394	2.402	170,158	+0.01(+0.58%)
Feb 10, 2004	2.362	2.388	2.344	2.388	222,415	+0.03(+1.10%)
Feb 09, 2004	2.376	2.376	2.348	2.362	191,320	-0.01(-0.58%)
Feb 06, 2004	2.275	2.390	2.275	2.376	453,469	+0.11(+4.69%)
Feb 05, 2004	2.285	2.291	2.269	2.270	516,090	-0.00(-0.18%)
Feb 04, 2004	2.333	2.333	2.263	2.274	834,383	-0.06(-2.51%)
Feb 03, 2004	2.335	2.391	2.320	2.332	570,075	-0.02(-0.74%)
Feb 02, 2004	2.362	2.373	2.333	2.350	523,432	-0.01(-0.54%)
Jan 30, 2004	2.394	2.404	2.344	2.362	355,865	-0.02(-0.73%)
Jan 29, 2004	2.384	2.386	2.333	2.380	988,562	+0.00(+0.07%)
Jan 28, 2004	2.478	2.486	2.377	2.378	985,971	-0.11(-4.44%)
Jan 27, 2004	2.518	2.527	2.486	2.489	602,034	-0.03(-1.17%)
Jan 26, 2004	2.557	2.557	2.515	2.518	359,752	-0.04(-1.54%)
Jan 23, 2004	2.571	2.578	2.537	2.557	372,708	-0.01(-0.54%)
Jan 22, 2004	2.596	2.612	2.562	2.571	326,497	-0.01(-0.52%)
Jan 21, 2004	2.529	2.590	2.526	2.585	806,743	+0.06(+2.22%)
Jan 20, 2004	2.569	2.569	2.528	2.529	687,977	-0.03(-1.35%)
Jan 16, 2004	2.576	2.591	2.563	2.563	147,269	+0.00(+0.05%)
Jan 15, 2004	2.559	2.574	2.547	2.562	262,580	-0.00(-0.02%)
Jan 14, 2004	2.527	2.570	2.521	2.563	370,980	+0.03(+1.12%)
Jan 13, 2004	2.524	2.534	2.500	2.534	363,207	-0.01(-0.55%)
Jan 12, 2004	2.532	2.576	2.524	2.548	442,672	+0.02(+0.85%)
Jan 09, 2004	2.553	2.553	2.513	2.527	473,335	-0.03(-1.11%)
Jan 08, 2004	2.571	2.571	2.555	2.555	486,723	-0.02(-0.63%)
Jan 07, 2004	2.588	2.592	2.577	2.571	303,176	-0.02(-0.63%)
Jan 06, 2004	2.602	2.603	2.577	2.588	513,499	-0.02(-0.80%)
Jan 05, 2004	2.543	2.608	2.543	2.608	710,434	+0.07(+2.81%)

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.