Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.056	2.061	2.027	2.060	12,518,346	+0.04(+1.97%)
Mar 30, 2004	2.013	2.023	1.992	2.020	12,366,242	+0.01(+0.36%)
Mar 29, 2004	1.975	2.021	1.975	2.013	6,680,914	+0.05(+2.38%)
Mar 26, 2004	1.958	1.986	1.952	1.966	9,627,649	+0.02(+1.20%)
Mar 25, 2004	1.967	1.968	1.933	1.943	10,584,665	-0.02(-1.00%)
Mar 24, 2004	2.001	2.013	1.958	1.962	10,762,968	-0.04(-1.94%)
Mar 23, 2004	2.002	2.020	1.996	2.001	12,488,507	+0.01(+0.43%)
Mar 22, 2004	1.998	2.005	1.986	1.992	12,434,652	-0.01(-0.26%)
Mar 19, 2004	2.010	2.051	1.995	1.998	9,016,324	-0.01(-0.39%)
Mar 18, 2004	1.974	2.009	1.968	2.005	14,839,927	+0.05(+2.49%)
Mar 17, 2004	1.928	1.962	1.924	1.957	13,287,597	+0.04(+1.95%)
Mar 16, 2004	1.945	1.957	1.907	1.919	14,660,896	-0.03(-1.55%)
Mar 15, 2004	1.992	1.992	1.941	1.949	15,377,020	-0.04(-2.16%)
Mar 12, 2004	1.992	2.002	1.948	1.992	9,897,651	+0.01(+0.43%)
Mar 11, 2004	2.016	2.022	1.981	1.984	10,491,511	-0.04(-2.09%)
Mar 10, 2004	2.058	2.076	2.026	2.026	14,890,143	-0.03(-1.35%)
Mar 09, 2004	2.089	2.093	2.054	2.054	9,915,118	-0.04(-1.68%)
Mar 08, 2004	2.069	2.113	2.069	2.089	8,901,336	+0.02(+0.95%)
Mar 05, 2004	2.037	2.069	2.035	2.069	7,392,672	+0.03(+1.57%)
Mar 04, 2004	2.036	2.037	2.013	2.037	6,290,103	+0.00(+0.07%)
Mar 03, 2004	2.011	2.044	1.970	2.036	12,190,850	+0.01(+0.61%)
Mar 02, 2004	2.083	2.087	2.024	2.024	10,473,316	-0.06(-2.89%)
Mar 01, 2004	2.063	2.088	2.053	2.084	8,692,467	+0.02(+1.10%)
Feb 27, 2004	2.027	2.065	2.018	2.061	11,031,515	+0.03(+1.66%)
Feb 26, 2004	1.975	2.031	1.968	2.027	11,192,352	+0.04(+2.20%)
Feb 25, 2004	1.920	1.985	1.912	1.984	12,185,028	+0.06(+3.07%)
Feb 24, 2004	1.908	1.929	1.888	1.925	6,668,542	+0.01(+0.43%)
Feb 23, 2004	1.911	1.928	1.894	1.916	4,648,985	+0.00(+0.11%)
Feb 20, 2004	1.922	1.923	1.902	1.914	5,753,737	-0.01(-0.57%)
Feb 19, 2004	1.934	1.958	1.924	1.925	4,758,150	-0.01(-0.43%)
Feb 18, 2004	1.955	1.958	1.923	1.934	5,242,116	-0.02(-1.07%)
Feb 17, 2004	1.922	1.965	1.917	1.955	8,170,657	+0.04(+2.17%)
Feb 13, 2004	1.920	1.927	1.884	1.913	8,429,742	-0.00(-0.02%)
Feb 12, 2004	1.900	1.928	1.891	1.913	9,208,455	+0.01(+0.56%)
Feb 11, 2004	1.869	1.916	1.863	1.903	12,462,308	+0.04(+2.04%)
Feb 10, 2004	1.840	1.875	1.834	1.865	8,570,202	+0.02(+1.27%)
Feb 09, 2004	1.817	1.845	1.813	1.841	12,457,941	+0.03(+1.53%)
Feb 06, 2004	1.827	1.832	1.804	1.813	29,887,996	-0.02(-1.05%)
Feb 05, 2004	1.834	1.884	1.821	1.833	14,315,934	+0.01(+0.74%)
Feb 04, 2004	1.838	1.848	1.812	1.819	7,972,704	-0.02(-1.16%)
Feb 03, 2004	1.826	1.858	1.814	1.841	7,202,724	-0.00(-0.26%)
Feb 02, 2004	1.812	1.865	1.799	1.845	8,426,831	+0.03(+1.51%)
Jan 30, 2004	1.798	1.823	1.786	1.818	9,183,711	-0.02(-1.25%)
Jan 29, 2004	1.869	1.875	1.814	1.841	9,485,007	-0.03(-1.38%)
Jan 28, 2004	1.864	1.889	1.847	1.867	11,276,045	+0.01(+0.76%)
Jan 27, 2004	1.858	1.871	1.828	1.853	13,453,528	+0.02(+0.90%)
Jan 26, 2004	1.802	1.842	1.778	1.836	8,098,607	+0.03(+1.85%)
Jan 23, 2004	1.787	1.840	1.787	1.803	9,358,375	+0.02(+0.88%)
Jan 22, 2004	1.778	1.794	1.770	1.787	7,037,521	-0.01(-0.44%)
Jan 21, 2004	1.800	1.821	1.770	1.795	8,087,691	+0.01(+0.29%)
Jan 20, 2004	1.727	1.794	1.727	1.790	7,501,110	+0.06(+3.64%)
Jan 16, 2004	1.699	1.729	1.698	1.727	6,625,604	+0.03(+1.62%)
Jan 15, 2004	1.718	1.732	1.694	1.699	11,669,040	-0.02(-1.30%)
Jan 14, 2004	1.683	1.734	1.649	1.722	20,983,022	-0.00(-0.16%)
Jan 13, 2004	1.651	1.743	1.651	1.724	23,569,510	+0.09(+5.64%)
Jan 12, 2004	1.601	1.635	1.593	1.632	11,196,718	+0.03(+2.02%)
Jan 09, 2004	1.594	1.619	1.579	1.600	10,825,556	+0.00(+0.28%)
Jan 08, 2004	1.607	1.610	1.571	1.596	12,906,974	-0.02(-0.94%)
Jan 07, 2004	1.628	1.628	1.604	1.611	15,723,438	-0.02(-1.08%)
Jan 06, 2004	1.615	1.628	1.606	1.628	11,489,281	+0.01(+0.85%)
Jan 05, 2004	1.587	1.621	1.582	1.615	13,706,064	+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.