Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.857	2.857	2.812	2.816	2,625,329	-0.03(-1.13%)
Mar 30, 2004	2.864	2.864	2.814	2.849	1,864,961	-0.01(-0.18%)
Mar 29, 2004	2.850	2.855	2.809	2.854	2,348,133	+0.05(+1.61%)
Mar 26, 2004	2.769	2.838	2.765	2.809	3,685,236	+0.07(+2.51%)
Mar 25, 2004	2.690	2.743	2.673	2.740	3,409,437	+0.05(+2.03%)
Mar 24, 2004	2.707	2.721	2.683	2.685	4,856,859	-0.01(-0.32%)
Mar 23, 2004	2.749	2.749	2.688	2.694	1,969,695	-0.03(-1.05%)
Mar 22, 2004	2.750	2.750	2.714	2.723	1,524,227	-0.05(-1.63%)
Mar 19, 2004	2.799	2.799	2.763	2.768	3,004,466	-0.03(-1.05%)
Mar 18, 2004	2.772	2.807	2.751	2.797	2,910,903	+0.04(+1.61%)
Mar 17, 2004	2.766	2.766	2.743	2.753	1,663,872	-0.01(-0.21%)
Mar 16, 2004	2.800	2.800	2.729	2.758	2,251,080	-0.02(-0.62%)
Mar 15, 2004	2.825	2.825	2.743	2.776	4,447,000	+0.03(+1.20%)
Mar 12, 2004	2.728	2.755	2.695	2.743	2,422,843	+0.03(+1.08%)
Mar 11, 2004	2.743	2.748	2.710	2.713	2,069,541	-0.03(-1.04%)
Mar 10, 2004	2.796	2.796	2.740	2.742	2,338,358	-0.05(-1.74%)
Mar 09, 2004	2.811	2.814	2.783	2.791	1,910,346	-0.03(-1.09%)
Mar 08, 2004	2.800	2.834	2.800	2.821	2,285,293	+0.01(+0.51%)
Mar 05, 2004	2.807	2.820	2.793	2.807	2,806,868	+0.01(+0.44%)
Mar 04, 2004	2.804	2.819	2.784	2.795	1,864,263	+0.01(+0.33%)
Mar 03, 2004	2.771	2.788	2.752	2.786	2,929,057	-0.01(-0.31%)
Mar 02, 2004	2.846	2.853	2.788	2.794	3,081,969	-0.05(-1.81%)
Mar 01, 2004	2.827	2.850	2.792	2.846	2,636,501	+0.96(+50.99%)
Feb 27, 2004	1.873	1.893	1.871	1.885	5,302,676	+0.03(+1.40%)
Feb 26, 2004	1.884	1.884	1.848	1.859	4,657,516	-0.03(-1.73%)
Feb 25, 2004	1.902	1.902	1.887	1.891	1,712,399	-0.02(-1.11%)
Feb 24, 2004	1.898	1.914	1.885	1.913	2,362,796	+0.01(+0.38%)
Feb 23, 2004	1.922	1.927	1.893	1.905	1,956,428	-0.01(-0.57%)
Feb 20, 2004	1.930	1.930	1.898	1.916	2,811,057	-0.02(-0.84%)
Feb 19, 2004	1.899	1.951	1.897	1.933	3,698,153	+0.03(+1.32%)
Feb 18, 2004	1.927	1.931	1.904	1.907	2,120,861	-0.01(-0.74%)
Feb 17, 2004	1.957	1.957	1.910	1.922	3,259,318	-0.04(-2.22%)
Feb 13, 2004	1.987	1.996	1.956	1.965	1,616,043	-0.01(-0.48%)
Feb 12, 2004	1.989	1.989	1.968	1.975	1,666,316	-0.02(-1.18%)
Feb 11, 2004	1.937	2.002	1.933	1.998	3,560,952	+0.06(+3.15%)
Feb 10, 2004	1.926	1.941	1.926	1.937	1,197,108	+0.02(+0.96%)
Feb 09, 2004	1.926	1.928	1.905	1.919	1,856,931	+0.01(+0.37%)
Feb 06, 2004	1.910	1.927	1.910	1.912	1,597,191	+0.01(+0.79%)
Feb 05, 2004	1.891	1.909	1.887	1.897	2,773,353	+0.01(+0.79%)
Feb 04, 2004	1.903	1.907	1.879	1.882	5,034,558	-0.02(-1.20%)
Feb 03, 2004	1.910	1.927	1.902	1.905	2,492,666	-0.00(-0.08%)
Feb 02, 2004	1.913	1.927	1.902	1.906	2,930,454	-0.00(-0.08%)
Jan 30, 2004	1.915	1.933	1.905	1.908	3,752,615	-0.01(-0.37%)
Jan 29, 2004	1.918	1.925	1.898	1.915	5,744,653	+0.01(+0.27%)
Jan 28, 2004	1.976	1.976	1.910	1.910	4,482,610	-0.06(-2.90%)
Jan 27, 2004	1.999	2.008	1.955	1.967	2,432,968	-0.01(-0.64%)
Jan 26, 2004	1.986	2.001	1.973	1.980	2,988,057	+0.01(+0.28%)
Jan 23, 2004	1.961	1.979	1.956	1.974	1,960,618	+0.00(+0.23%)
Jan 22, 2004	1.962	1.973	1.947	1.970	1,871,594	+0.02(+0.80%)
Jan 21, 2004	1.989	1.989	1.938	1.954	4,120,231	-0.05(-2.59%)
Jan 20, 2004	1.991	2.020	1.991	2.006	2,448,678	+0.05(+2.49%)
Jan 16, 2004	1.964	1.967	1.950	1.957	1,992,038	-0.01(-0.49%)
Jan 15, 2004	1.989	1.989	1.964	1.967	1,825,511	-0.03(-1.55%)
Jan 14, 2004	2.010	2.015	1.992	1.998	1,154,167	-0.02(-1.21%)
Jan 13, 2004	2.032	2.032	2.016	2.022	1,463,132	+0.01(+0.43%)
Jan 12, 2004	2.007	2.014	1.993	2.014	1,538,540	-0.00(-0.21%)
Jan 09, 2004	1.989	2.031	1.978	2.018	3,370,336	+0.02(+0.88%)
Jan 08, 2004	2.019	2.019	1.990	2.000	1,669,458	-0.01(-0.41%)
Jan 07, 2004	2.040	2.040	1.994	2.009	3,347,295	-0.03(-1.70%)
Jan 06, 2004	2.051	2.051	2.032	2.043	2,714,702	-0.01(-0.63%)
Jan 05, 2004	2.056	2.062	2.036	2.056	1,753,245	+0.02(+1.08%)

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.