Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	1.900	1.994	1.885	1.978	280,004	+0.03(+1.59%)
Mar 30, 2004	1.994	2.017	1.900	1.947	239,009	-0.05(-2.33%)
Mar 29, 2004	2.017	2.048	1.924	1.994	263,374	-0.01(-0.39%)
Mar 26, 2004	1.900	2.017	1.900	2.001	449,013	+0.07(+3.61%)
Mar 25, 2004	1.807	1.978	1.800	1.931	286,579	+0.13(+7.33%)
Mar 24, 2004	1.862	1.862	1.792	1.800	74,642	-0.02(-1.28%)
Mar 23, 2004	1.877	1.877	1.769	1.823	165,398	-0.01(-0.42%)
Mar 22, 2004	1.900	1.900	1.776	1.831	309,913	-0.09(-4.84%)
Mar 19, 2004	1.931	1.947	1.908	1.924	88,178	-0.04(-1.98%)
Mar 18, 2004	1.970	2.001	1.924	1.963	240,169	+0.01(+0.40%)
Mar 17, 2004	1.862	1.955	1.823	1.955	229,985	+0.09(+5.00%)
Mar 16, 2004	1.939	1.947	1.831	1.862	286,450	-0.04(-2.04%)
Mar 15, 2004	1.869	1.916	1.699	1.900	417,428	+0.02(+0.82%)
Mar 12, 2004	1.869	1.970	1.862	1.885	188,732	-0.03(-1.62%)
Mar 11, 2004	2.063	2.063	1.838	1.916	636,456	-0.13(-6.44%)
Mar 10, 2004	2.025	2.094	1.986	2.048	345,751	+0.01(+0.38%)
Mar 09, 2004	2.149	2.172	1.986	2.040	264,148	-0.09(-4.01%)
Mar 08, 2004	2.164	2.234	2.118	2.125	333,891	-0.06(-2.84%)
Mar 05, 2004	2.156	2.219	2.110	2.187	275,234	+0.02(+0.71%)
Mar 04, 2004	2.032	2.203	1.978	2.172	444,758	+0.09(+4.09%)
Mar 03, 2004	2.250	2.250	2.087	2.087	541,703	-0.16(-7.24%)
Mar 02, 2004	2.133	2.265	2.133	2.250	1,050,404	+0.16(+7.41%)
Mar 01, 2004	1.869	2.118	1.869	2.094	864,508	+0.23(+12.50%)
Feb 27, 2004	1.862	1.885	1.838	1.862	222,508	+0.00(+0.00%)
Feb 26, 2004	1.862	1.893	1.823	1.862	438,828	+0.00(+0.00%)
Feb 25, 2004	1.862	1.869	1.838	1.862	268,531	+0.00(+0.00%)
Feb 24, 2004	1.800	1.877	1.792	1.862	437,797	+0.01(+0.42%)
Feb 23, 2004	1.792	1.854	1.784	1.854	327,703	+0.01(+0.42%)
Feb 20, 2004	1.800	1.854	1.776	1.846	182,802	+0.02(+0.85%)
Feb 19, 2004	1.761	1.877	1.745	1.831	342,915	+0.05(+2.61%)
Feb 18, 2004	1.823	1.854	1.769	1.784	368,183	-0.09(-4.56%)
Feb 17, 2004	1.963	1.963	1.846	1.869	484,851	-0.06(-3.21%)
Feb 13, 2004	1.900	1.939	1.862	1.931	569,678	+0.10(+5.51%)
Feb 12, 2004	1.792	1.854	1.691	1.831	546,602	+0.03(+1.72%)
Feb 11, 2004	1.900	1.963	1.800	1.800	363,026	-0.12(-6.07%)
Feb 10, 2004	1.900	2.017	1.877	1.916	563,877	+0.02(+1.23%)
Feb 09, 2004	1.784	1.893	1.676	1.893	622,791	+0.17(+9.91%)
Feb 06, 2004	1.567	1.730	1.420	1.722	1,342,914	+0.12(+7.77%)
Feb 05, 2004	1.691	1.745	1.544	1.598	1,257,056	-0.08(-4.63%)
Feb 04, 2004	1.900	1.900	1.676	1.676	357,869	-0.20(-10.74%)
Feb 03, 2004	1.854	1.908	1.714	1.877	693,952	+0.04(+2.11%)
Feb 02, 2004	1.877	1.908	1.823	1.838	357,998	-0.03(-1.66%)
Jan 30, 2004	1.823	1.939	1.823	1.869	547,633	+0.05(+2.55%)
Jan 29, 2004	1.963	2.048	1.668	1.823	1,533,193	-0.13(-6.75%)
Jan 28, 2004	2.211	2.211	1.862	1.955	1,432,639	-0.25(-11.27%)
Jan 27, 2004	2.265	2.265	2.195	2.203	337,372	-0.05(-2.41%)
Jan 26, 2004	2.358	2.358	2.211	2.257	650,121	-0.08(-3.32%)
Jan 23, 2004	2.319	2.366	2.296	2.335	386,875	+0.03(+1.35%)
Jan 22, 2004	2.288	2.327	2.219	2.304	379,140	+0.06(+2.77%)
Jan 21, 2004	2.234	2.242	2.187	2.242	465,901	+0.02(+0.70%)
Jan 20, 2004	2.319	2.319	2.180	2.226	573,030	-0.05(-2.05%)
Jan 16, 2004	2.319	2.319	2.133	2.273	854,839	-0.02(-0.68%)
Jan 15, 2004	2.381	2.436	2.265	2.288	886,552	-0.05(-2.32%)
Jan 14, 2004	2.219	2.358	2.211	2.343	854,968	+0.14(+6.34%)
Jan 13, 2004	2.133	2.211	2.133	2.203	789,608	+0.09(+4.03%)
Jan 12, 2004	2.032	2.156	2.017	2.118	1,022,687	+0.09(+4.60%)
Jan 09, 2004	2.017	2.017	2.001	2.025	357,354	+0.02(+1.16%)
Jan 08, 2004	2.048	2.056	1.963	2.001	273,558	-0.05(-2.27%)
Jan 07, 2004	2.040	2.056	2.017	2.048	350,005	+0.01(+0.38%)
Jan 06, 2004	2.040	2.048	1.978	2.040	382,234	+0.03(+1.54%)
Jan 05, 2004	2.009	2.056	1.978	2.009	371,019	+0.05(+2.78%)
Jan 02, 2004	1.924	1.970	1.900	1.955	498,387	+0.07(+3.70%)
Dec 31, 2003	1.994	2.025	1.854	1.885	471,186	-0.09(-4.33%)
Dec 30, 2003	1.994	2.063	1.963	1.970	341,755	-0.01(-0.39%)
Dec 29, 2003	2.048	2.094	1.978	1.978	749,386	-0.03(-1.54%)
Dec 26, 2003	1.978	2.040	1.947	2.009	372,437	+0.07(+3.60%)
Dec 24, 2003	1.784	1.939	1.776	1.939	376,949	+0.12(+6.38%)
Dec 23, 2003	2.001	2.001	1.823	1.823	837,564	-0.19(-9.27%)
Dec 22, 2003	2.017	2.063	1.986	2.009	702,461	+0.02(+0.78%)
Dec 19, 2003	1.931	1.986	1.900	1.994	515,920	+0.07(+3.63%)
Dec 18, 2003	2.032	2.032	1.900	1.924	713,676	-0.09(-4.62%)
Dec 17, 2003	1.900	2.025	1.900	2.017	1,378,108	+0.16(+8.33%)
Dec 16, 2003	1.722	1.877	1.722	1.862	974,215	+0.14(+8.11%)
Dec 15, 2003	1.660	1.745	1.629	1.722	819,129	+0.11(+6.73%)
Dec 12, 2003	1.505	1.621	1.505	1.613	311,589	+0.11(+7.22%)
Dec 11, 2003	1.590	1.590	1.427	1.505	533,839	-0.09(-5.37%)
Dec 10, 2003	1.691	1.745	1.551	1.590	766,274	-0.10(-5.96%)
Dec 09, 2003	1.544	1.644	1.536	1.691	2,020,881	+0.19(+12.37%)
Dec 08, 2003	1.365	1.513	1.326	1.505	555,626	+0.16(+11.49%)
Dec 05, 2003	1.350	1.381	1.334	1.350	129,560	+0.02(+1.16%)
Dec 04, 2003	1.334	1.350	1.334	1.334	121,438	+0.00(+0.00%)
Dec 03, 2003	1.288	1.342	1.288	1.334	132,783	+0.05(+3.62%)
Dec 02, 2003	1.311	1.311	1.311	1.288	122,083	-0.04(-2.92%)
Dec 01, 2003	1.342	1.342	1.264	1.326	255,510	-0.02(-1.72%)
Nov 28, 2003	1.350	1.365	1.334	1.350	55,820	-0.01(-0.57%)
Nov 26, 2003	1.357	1.373	1.350	1.357	113,574	+0.03(+2.34%)
Nov 25, 2003	1.295	1.334	1.241	1.326	237,462	+0.03(+2.40%)
Nov 24, 2003	1.311	1.326	1.295	1.295	190,408	-0.02(-1.76%)
Nov 21, 2003	1.319	1.326	1.311	1.319	124,016	+0.00(+0.00%)
Nov 20, 2003	1.319	1.350	1.303	1.319	145,416	-0.02(-1.16%)
Nov 19, 2003	1.412	1.412	1.288	1.334	272,914	-0.04(-2.82%)
Nov 18, 2003	1.241	1.381	1.241	1.373	277,039	+0.14(+11.32%)
Nov 17, 2003	1.187	1.233	1.187	1.233	243,005	+0.07(+6.00%)
Nov 14, 2003	1.101	1.101	1.086	1.164	281,551	+0.04(+3.45%)
Nov 13, 2003	1.195	1.195	1.117	1.125	301,791	-0.09(-7.05%)
Nov 12, 2003	1.202	1.241	1.070	1.210	608,739	-0.03(-2.50%)
Nov 11, 2003	1.311	1.342	1.164	1.241	357,740	-0.08(-5.88%)

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.