Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.106	2.136	2.096	2.123	292,612	+0.03(+1.33%)
Mar 30, 2004	2.061	2.109	2.061	2.095	92,148	+0.04(+1.87%)
Mar 29, 2004	2.048	2.068	2.040	2.057	309,317	+0.02(+0.75%)
Mar 26, 2004	2.051	2.057	2.029	2.041	161,125	-0.02(-1.10%)
Mar 25, 2004	2.027	2.068	2.023	2.064	144,419	+0.04(+1.76%)
Mar 24, 2004	2.046	2.046	2.012	2.028	181,063	-0.02(-1.02%)
Mar 23, 2004	2.041	2.064	2.041	2.049	87,298	+0.01(+0.59%)
Mar 22, 2004	2.081	2.081	2.019	2.037	390,688	-0.06(-2.90%)
Mar 19, 2004	2.111	2.122	2.081	2.098	155,736	-0.05(-2.50%)
Mar 18, 2004	2.132	2.165	2.128	2.152	225,252	-0.00(-0.19%)
Mar 17, 2004	2.140	2.166	2.116	2.156	261,895	+0.07(+3.22%)
Mar 16, 2004	2.064	2.115	2.053	2.089	470,981	+0.06(+2.90%)
Mar 15, 2004	2.074	2.074	2.005	2.030	379,371	-0.05(-2.45%)
Mar 12, 2004	2.106	2.124	2.051	2.081	444,037	+0.01(+0.40%)
Mar 11, 2004	2.088	2.123	2.072	2.072	173,519	-0.01(-0.47%)
Mar 10, 2004	2.140	2.141	2.074	2.082	257,045	-0.11(-5.12%)
Mar 09, 2004	2.199	2.214	2.170	2.194	334,105	+0.00(+0.11%)
Mar 08, 2004	2.204	2.211	2.187	2.192	119,631	-0.03(-1.23%)
Mar 05, 2004	2.227	2.236	2.211	2.219	33,949	-0.02(-0.81%)
Mar 04, 2004	2.204	2.238	2.190	2.238	121,786	+0.05(+2.22%)
Mar 03, 2004	2.187	2.211	2.165	2.189	135,258	-0.04(-1.95%)
Mar 02, 2004	2.254	2.259	2.227	2.232	92,687	-0.06(-2.42%)
Mar 01, 2004	2.235	2.295	2.234	2.288	81,370	+0.06(+2.54%)
Feb 27, 2004	2.219	2.235	2.216	2.231	39,338	+0.02(+1.09%)
Feb 26, 2004	2.207	2.207	2.178	2.207	186,452	-0.02(-0.69%)
Feb 25, 2004	2.228	2.238	2.187	2.222	140,647	-0.01(-0.54%)
Feb 24, 2004	2.243	2.279	2.218	2.234	155,736	-0.06(-2.59%)
Feb 23, 2004	2.343	2.344	2.287	2.294	77,598	-0.02(-1.06%)
Feb 20, 2004	2.346	2.353	2.306	2.318	119,631	-0.03(-1.48%)
Feb 19, 2004	2.385	2.394	2.347	2.353	52,271	+0.01(+0.44%)
Feb 18, 2004	2.379	2.379	2.339	2.343	60,354	-0.04(-1.56%)
Feb 17, 2004	2.382	2.398	2.373	2.380	56,043	+0.03(+1.26%)
Feb 13, 2004	2.380	2.399	2.343	2.350	265,668	+0.02(+0.84%)
Feb 12, 2004	2.346	2.364	2.327	2.331	74,365	-0.04(-1.51%)
Feb 11, 2004	2.350	2.376	2.346	2.366	119,631	+0.06(+2.45%)
Feb 10, 2004	2.315	2.318	2.300	2.310	142,264	+0.02(+0.95%)
Feb 09, 2004	2.273	2.308	2.270	2.288	172,441	+0.03(+1.17%)
Feb 06, 2004	2.242	2.269	2.237	2.262	424,098	+0.06(+2.67%)
Feb 05, 2004	2.246	2.257	2.199	2.203	227,946	-0.02(-0.92%)
Feb 04, 2004	2.278	2.282	2.218	2.223	220,402	-0.08(-3.39%)
Feb 03, 2004	2.307	2.328	2.293	2.301	241,957	+0.02(+1.04%)
Feb 02, 2004	2.285	2.315	2.276	2.277	135,258	+0.01(+0.22%)
Jan 30, 2004	2.264	2.277	2.237	2.272	214,474	+0.05(+2.04%)
Jan 29, 2004	2.256	2.259	2.216	2.227	162,741	-0.03(-1.48%)
Jan 28, 2004	2.285	2.320	2.255	2.260	336,261	+0.00(+0.02%)
Jan 27, 2004	2.233	2.279	2.232	2.260	509,780	+0.07(+3.37%)
Jan 26, 2004	2.198	2.206	2.176	2.186	413,321	+0.01(+0.51%)
Jan 23, 2004	2.210	2.211	2.137	2.175	200,463	-0.03(-1.33%)
Jan 22, 2004	2.222	2.233	2.197	2.204	254,351	-0.01(-0.59%)
Jan 21, 2004	2.262	2.264	2.215	2.217	681,683	-0.08(-3.65%)
Jan 20, 2004	2.361	2.366	2.296	2.301	1,632,807	+0.08(+3.72%)
Jan 16, 2004	2.171	2.226	2.166	2.218	591,151	+0.01(+0.67%)
Jan 15, 2004	2.237	2.237	2.173	2.204	369,240	-0.03(-1.43%)
Jan 14, 2004	2.227	2.254	2.223	2.236	437,689	+0.04(+1.71%)
Jan 13, 2004	2.208	2.218	2.188	2.198	379,975	+0.02(+1.04%)
Jan 12, 2004	2.146	2.207	2.135	2.175	740,933	+0.03(+1.17%)
Jan 09, 2004	2.118	2.157	2.113	2.150	1,539,791	+0.07(+3.18%)
Jan 08, 2004	2.093	2.129	2.056	2.084	2,052,503	+0.09(+4.49%)
Jan 07, 2004	2.019	2.025	1.980	1.994	304,198	-0.05(-2.49%)
Jan 06, 2004	2.084	2.084	2.044	2.045	1,208,169	-0.05(-2.30%)
Jan 05, 2004	2.051	2.097	2.046	2.094	466,131	+0.10(+5.08%)

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.