Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	3.058	3.130	3.056	3.123	19,466,512	+0.09(+2.92%)
Mar 30, 2004	2.969	3.042	2.969	3.035	23,728,714	+0.08(+2.68%)
Mar 29, 2004	2.962	2.988	2.953	2.955	11,281,061	+0.01(+0.24%)
Mar 26, 2004	2.899	2.951	2.885	2.948	21,346,618	+0.05(+1.69%)
Mar 25, 2004	2.867	2.911	2.864	2.899	25,186,632	+0.08(+2.73%)
Mar 24, 2004	2.874	2.881	2.809	2.822	32,970,920	-0.10(-3.35%)
Mar 23, 2004	2.967	2.974	2.895	2.920	7,895,412	-0.04(-1.34%)
Mar 22, 2004	2.986	3.000	2.944	2.960	5,288,064	-0.04(-1.24%)
Mar 19, 2004	3.060	3.065	2.993	2.997	5,218,128	-0.06(-1.91%)
Mar 18, 2004	3.058	3.077	3.028	3.056	7,349,229	-0.01(-0.23%)
Mar 17, 2004	2.965	3.065	2.962	3.063	8,468,626	+0.10(+3.22%)
Mar 16, 2004	3.021	3.030	2.944	2.967	6,179,205	-0.04(-1.32%)
Mar 15, 2004	3.028	3.067	3.002	3.007	6,603,108	-0.01(-0.39%)
Mar 12, 2004	2.955	3.018	2.953	3.018	7,735,376	+0.07(+2.37%)
Mar 11, 2004	2.939	2.983	2.927	2.948	6,947,637	-0.01(-0.32%)
Mar 10, 2004	3.060	3.063	2.955	2.958	14,370,663	-0.11(-3.50%)
Mar 09, 2004	3.077	3.086	3.037	3.065	10,962,275	+0.03(+1.15%)
Mar 08, 2004	3.119	3.142	3.021	3.030	13,475,232	-0.11(-3.56%)
Mar 05, 2004	3.081	3.146	3.081	3.142	8,397,832	+0.05(+1.74%)
Mar 04, 2004	3.095	3.102	3.037	3.088	5,665,630	-0.01(-0.38%)
Mar 03, 2004	3.132	3.135	3.053	3.100	7,380,550	-0.02(-0.60%)
Mar 02, 2004	3.132	3.163	3.100	3.119	21,201,598	+0.06(+1.83%)
Mar 01, 2004	2.995	3.070	2.986	3.063	13,537,444	+0.07(+2.50%)
Feb 27, 2004	2.969	2.988	2.939	2.988	11,951,669	+0.06(+2.15%)
Feb 26, 2004	2.864	2.960	2.857	2.925	11,173,369	+0.07(+2.45%)
Feb 25, 2004	2.855	2.878	2.843	2.855	13,473,945	+0.01(+0.25%)
Feb 24, 2004	2.911	2.911	2.809	2.848	18,401,606	-0.07(-2.55%)
Feb 23, 2004	2.913	2.923	2.867	2.923	8,556,152	+0.02(+0.56%)
Feb 20, 2004	2.895	2.906	2.834	2.906	8,040,003	-0.00(-0.08%)
Feb 19, 2004	2.925	2.946	2.890	2.909	10,808,674	-0.04(-1.42%)
Feb 18, 2004	2.997	3.009	2.944	2.951	7,415,303	-0.06(-2.01%)
Feb 17, 2004	3.025	3.039	2.951	3.011	12,119,428	+0.00(+0.15%)
Feb 13, 2004	3.016	3.021	2.941	3.007	10,136,350	-0.02(-0.69%)
Feb 12, 2004	2.986	3.053	2.962	3.028	12,128,867	+0.04(+1.41%)
Feb 11, 2004	2.958	2.990	2.899	2.986	9,971,594	+0.05(+1.67%)
Feb 10, 2004	2.878	2.948	2.860	2.937	11,145,051	+0.06(+2.11%)
Feb 09, 2004	2.850	2.923	2.846	2.876	10,450,416	+0.04(+1.48%)
Feb 06, 2004	2.739	2.853	2.739	2.834	11,026,633	+0.06(+2.18%)
Feb 05, 2004	2.874	2.874	2.727	2.774	19,042,608	-0.10(-3.49%)
Feb 04, 2004	2.881	2.885	2.836	2.874	8,732,493	-0.01(-0.40%)
Feb 03, 2004	2.797	2.897	2.797	2.885	15,975,746	+0.01(+0.24%)
Feb 02, 2004	2.895	2.932	2.834	2.878	12,992,978	-0.03(-0.88%)
Jan 30, 2004	2.906	2.913	2.816	2.904	16,308,261	-0.01(-0.48%)
Jan 29, 2004	2.995	3.016	2.829	2.918	19,601,664	-0.07(-2.19%)
Jan 28, 2004	3.070	3.070	2.951	2.983	17,613,008	-0.09(-2.81%)
Jan 27, 2004	3.093	3.121	3.018	3.070	14,739,219	-0.02(-0.60%)
Jan 26, 2004	3.112	3.156	3.049	3.088	18,447,942	-0.08(-2.57%)
Jan 23, 2004	3.107	3.170	3.107	3.170	13,281,300	+0.07(+2.26%)
Jan 22, 2004	3.174	3.188	3.065	3.100	12,988,687	-0.05(-1.63%)
Jan 21, 2004	3.193	3.195	3.142	3.151	12,058,503	-0.03(-0.88%)
Jan 20, 2004	3.091	3.191	3.088	3.179	20,050,880	+0.15(+5.08%)
Jan 16, 2004	3.007	3.037	3.000	3.025	16,093,306	+0.03(+1.17%)
Jan 15, 2004	3.132	3.146	2.972	2.990	22,808,826	-0.14(-4.33%)
Jan 14, 2004	3.151	3.153	3.098	3.126	14,138,117	-0.02(-0.59%)
Jan 13, 2004	3.167	3.181	3.123	3.144	16,869,032	-0.00(-0.07%)
Jan 12, 2004	3.151	3.172	3.114	3.146	21,081,892	-0.00(-0.15%)
Jan 09, 2004	3.149	3.195	3.077	3.151	46,043,272	+0.00(+0.07%)
Jan 08, 2004	3.163	3.149	3.049	3.149	15,575,870	-0.01(-0.44%)
Jan 07, 2004	3.212	3.212	3.144	3.163	9,160,257	-0.04(-1.17%)
Jan 06, 2004	3.226	3.258	3.188	3.200	7,060,906	-0.00(-0.07%)
Jan 05, 2004	3.130	3.235	3.128	3.202	12,737,692	+0.09(+2.77%)

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.