Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	3.080	3.130	2.990	3.030	147,600	+0.02(+0.66%)
Mar 30, 2004	3.070	3.130	2.950	3.010	401,200	-0.02(-0.66%)
Mar 29, 2004	2.780	3.100	2.780	3.030	329,500	+0.18(+6.32%)
Mar 26, 2004	2.860	2.970	2.820	2.850	120,500	-0.13(-4.36%)
Mar 25, 2004	2.735	2.980	2.700	2.980	177,000	+0.24(+8.76%)
Mar 24, 2004	2.760	2.850	2.690	2.740	138,200	-0.04(-1.44%)
Mar 23, 2004	2.750	2.870	2.750	2.780	160,500	-0.03(-1.07%)
Mar 22, 2004	2.800	2.870	2.710	2.810	238,000	-0.05(-1.75%)
Mar 19, 2004	2.970	3.000	2.850	2.860	137,500	-0.04(-1.38%)
Mar 18, 2004	2.870	2.980	2.830	2.900	144,200	-0.02(-0.68%)
Mar 17, 2004	2.860	2.980	2.830	2.920	229,200	-0.02(-0.68%)
Mar 16, 2004	2.970	3.120	2.760	2.940	268,200	-0.05(-1.67%)
Mar 15, 2004	3.190	3.190	2.960	2.990	253,300	-0.19(-5.97%)
Mar 12, 2004	3.200	3.200	3.050	3.180	265,200	+0.10(+3.25%)
Mar 11, 2004	3.110	3.290	3.080	3.080	621,200	-0.02(-0.65%)
Mar 10, 2004	3.290	3.320	3.070	3.100	553,600	-0.18(-5.49%)
Mar 09, 2004	3.170	3.380	3.110	3.280	1,648,100	+0.24(+7.89%)
Mar 08, 2004	2.800	3.080	2.800	3.040	297,000	+0.19(+6.67%)
Mar 05, 2004	2.940	2.940	2.850	2.850	125,400	-0.09(-2.96%)
Mar 04, 2004	2.780	2.950	2.760	2.937	251,300	+0.16(+5.65%)
Mar 03, 2004	2.700	2.860	2.690	2.780	156,500	+0.04(+1.46%)
Mar 02, 2004	2.810	2.890	2.740	2.740	283,900	-0.09(-3.18%)
Mar 01, 2004	2.900	2.940	2.810	2.830	201,300	-0.05(-1.74%)
Feb 27, 2004	2.850	2.900	2.850	2.880	187,100	+0.00(+0.00%)
Feb 26, 2004	2.850	2.938	2.850	2.880	113,200	-0.02(-0.69%)
Feb 25, 2004	2.860	2.950	2.860	2.900	158,400	+0.04(+1.40%)
Feb 24, 2004	2.850	2.950	2.850	2.860	235,500	-0.01(-0.35%)
Feb 23, 2004	3.020	3.100	2.850	2.870	400,100	-0.14(-4.65%)
Feb 20, 2004	3.050	3.130	3.000	3.010	242,200	+0.01(+0.33%)
Feb 19, 2004	3.150	3.200	3.000	3.000	490,500	-0.05(-1.64%)
Feb 18, 2004	3.150	3.310	2.911	3.050	883,100	+0.10(+3.39%)
Feb 17, 2004	3.000	3.050	2.850	2.950	432,100	-0.01(-0.34%)
Feb 13, 2004	3.060	3.110	2.910	2.960	338,600	-0.09(-2.95%)
Feb 12, 2004	3.020	3.120	3.010	3.050	467,200	-0.17(-5.28%)
Feb 11, 2004	3.120	3.260	3.080	3.220	274,000	+0.13(+4.21%)
Feb 10, 2004	3.050	3.140	2.990	3.090	392,500	+0.06(+1.98%)
Feb 09, 2004	3.100	3.150	3.020	3.030	266,300	-0.07(-2.26%)
Feb 06, 2004	3.220	3.250	3.020	3.100	546,500	-0.12(-3.73%)
Feb 05, 2004	3.210	3.250	3.150	3.220	444,000	+0.02(+0.63%)
Feb 04, 2004	3.550	3.550	3.100	3.200	1,016,800	-0.35(-9.86%)
Feb 03, 2004	3.500	3.950	3.350	3.550	4,074,700	+0.05(+1.43%)
Feb 02, 2004	3.250	3.560	3.220	3.500	1,791,700	+0.17(+5.11%)
Jan 30, 2004	2.970	3.330	2.900	3.330	1,013,400	+0.30(+9.90%)
Jan 29, 2004	3.020	3.200	2.850	3.030	751,300	-0.11(-3.50%)
Jan 28, 2004	3.170	3.250	3.000	3.140	717,200	-0.08(-2.48%)
Jan 27, 2004	3.170	3.250	3.120	3.220	617,800	+0.04(+1.26%)
Jan 26, 2004	3.190	3.190	3.080	3.180	632,500	+0.05(+1.60%)
Jan 23, 2004	3.180	3.190	2.950	3.130	1,271,900	-0.02(-0.63%)
Jan 22, 2004	3.150	3.350	3.030	3.150	2,457,300	+0.01(+0.32%)
Jan 21, 2004	2.580	3.150	2.570	3.140	3,605,500	+0.61(+24.11%)
Jan 20, 2004	2.530	2.530	2.490	2.530	961,400	+0.00(+0.00%)
Jan 16, 2004	2.520	2.540	2.480	2.530	1,060,700	+0.05(+2.02%)
Jan 15, 2004	2.500	2.530	2.460	2.480	469,765	-0.05(-1.98%)
Jan 14, 2004	2.600	2.620	2.480	2.530	805,808	-0.06(-2.32%)
Jan 13, 2004	2.450	2.600	2.420	2.590	1,596,838	+0.16(+6.58%)
Jan 12, 2004	2.430	2.480	2.370	2.430	953,935	-0.02(-0.82%)
Jan 09, 2004	2.450	2.480	2.380	2.450	1,132,346	-0.02(-0.81%)
Jan 08, 2004	2.520	2.540	2.450	2.470	1,124,821	-0.03(-1.20%)
Jan 07, 2004	2.570	2.580	2.450	2.500	2,432,572	-0.08(-3.10%)
Jan 06, 2004	2.450	2.620	2.410	2.580	4,235,600	+0.19(+7.99%)

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.