Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	3.017	3.031	2.968	3.004	1,864,800	-0.01(-0.48%)
Mar 30, 2004	2.903	3.028	2.891	3.018	3,058,800	+0.12(+4.12%)
Mar 29, 2004	2.815	2.926	2.809	2.899	3,549,600	+0.12(+4.29%)
Mar 26, 2004	2.821	2.836	2.769	2.779	2,519,200	-0.06(-2.20%)
Mar 25, 2004	2.766	2.844	2.761	2.842	1,759,600	+0.08(+3.08%)
Mar 24, 2004	2.766	2.774	2.706	2.757	1,782,800	+0.01(+0.25%)
Mar 23, 2004	2.688	2.774	2.688	2.750	2,069,600	+0.08(+3.09%)
Mar 22, 2004	2.737	2.743	2.619	2.667	1,980,800	-0.06(-2.38%)
Mar 19, 2004	2.766	2.776	2.709	2.732	1,008,000	-0.01(-0.30%)
Mar 18, 2004	2.793	2.794	2.669	2.741	3,567,600	-0.04(-1.46%)
Mar 17, 2004	2.820	2.850	2.768	2.781	1,612,400	-0.03(-0.93%)
Mar 16, 2004	2.782	2.842	2.745	2.808	2,007,200	+0.04(+1.42%)
Mar 15, 2004	2.884	2.914	2.751	2.768	3,828,800	-0.09(-3.30%)
Mar 12, 2004	2.743	2.867	2.730	2.862	3,854,000	+0.15(+5.38%)
Mar 11, 2004	2.638	2.771	2.619	2.716	4,045,600	+0.06(+2.16%)
Mar 10, 2004	2.729	2.741	2.600	2.659	3,402,800	-0.05(-1.85%)
Mar 09, 2004	2.727	2.779	2.708	2.709	2,402,800	-0.01(-0.48%)
Mar 08, 2004	2.772	2.791	2.709	2.722	1,377,600	-0.03(-1.25%)
Mar 05, 2004	2.746	2.780	2.729	2.756	1,560,400	+0.01(+0.23%)
Mar 04, 2004	2.729	2.793	2.668	2.750	1,561,200	+0.03(+1.22%)
Mar 03, 2004	2.725	2.733	2.649	2.717	1,422,400	-0.00(-0.18%)
Mar 02, 2004	2.762	2.811	2.714	2.722	1,774,800	-0.01(-0.48%)
Mar 01, 2004	2.736	2.760	2.706	2.735	1,874,000	+0.01(+0.34%)
Feb 27, 2004	2.741	2.764	2.699	2.726	2,168,400	-0.01(-0.25%)
Feb 26, 2004	2.730	2.766	2.704	2.732	4,020,800	+0.02(+0.55%)
Feb 25, 2004	2.734	2.735	2.672	2.717	2,996,000	+0.00(+0.18%)
Feb 24, 2004	2.586	2.728	2.547	2.712	3,757,600	+0.13(+4.88%)
Feb 23, 2004	2.632	2.658	2.578	2.586	2,142,000	-0.03(-1.24%)
Feb 20, 2004	2.613	2.644	2.491	2.619	2,406,800	+0.01(+0.22%)
Feb 19, 2004	2.720	2.755	2.613	2.613	1,358,400	-0.10(-3.66%)
Feb 18, 2004	2.768	2.768	2.699	2.712	1,140,000	-0.02(-0.89%)
Feb 17, 2004	2.674	2.763	2.674	2.737	2,345,200	+0.08(+2.82%)
Feb 13, 2004	2.763	2.788	2.662	2.662	3,359,200	-0.10(-3.58%)
Feb 12, 2004	2.791	2.842	2.747	2.761	2,356,400	-0.03(-1.16%)
Feb 11, 2004	2.729	2.796	2.704	2.793	2,581,600	+0.08(+2.90%)
Feb 10, 2004	2.675	2.728	2.671	2.714	1,998,800	+0.03(+0.98%)
Feb 09, 2004	2.672	2.713	2.629	2.688	1,794,800	+0.03(+1.20%)
Feb 06, 2004	2.587	2.687	2.587	2.656	2,854,000	+0.05(+1.89%)
Feb 05, 2004	2.594	2.686	2.501	2.607	6,082,000	+0.07(+2.73%)
Feb 04, 2004	2.567	2.616	2.534	2.538	2,968,800	-0.02(-0.83%)
Feb 03, 2004	2.501	2.559	2.481	2.559	2,302,400	+0.04(+1.59%)
Feb 02, 2004	2.544	2.578	2.488	2.519	1,598,400	-0.01(-0.47%)
Jan 30, 2004	2.488	2.538	2.466	2.531	1,522,400	+0.02(+0.90%)
Jan 29, 2004	2.479	2.546	2.454	2.508	1,124,400	+0.02(+0.73%)
Jan 28, 2004	2.567	2.618	2.478	2.490	1,591,200	-0.06(-2.28%)
Jan 27, 2004	2.549	2.625	2.547	2.548	2,582,000	+0.00(+0.17%)
Jan 26, 2004	2.515	2.544	2.488	2.544	1,491,600	+0.02(+0.62%)
Jan 23, 2004	2.491	2.542	2.466	2.528	2,077,200	+0.06(+2.53%)
Jan 22, 2004	2.488	2.527	2.454	2.466	1,458,400	-0.01(-0.60%)
Jan 21, 2004	2.447	2.512	2.425	2.481	1,636,800	+0.06(+2.43%)
Jan 20, 2004	2.531	2.544	2.416	2.422	2,775,200	-0.08(-3.32%)
Jan 16, 2004	2.484	2.538	2.454	2.505	2,072,800	+0.04(+1.73%)
Jan 15, 2004	2.458	2.494	2.393	2.462	1,769,108	+0.01(+0.33%)
Jan 14, 2004	2.394	2.456	2.381	2.454	3,146,556	+0.07(+3.10%)
Jan 13, 2004	2.445	2.483	2.364	2.381	6,026,760	-0.15(-6.11%)
Jan 12, 2004	2.524	2.555	2.506	2.536	2,103,620	+0.02(+0.85%)
Jan 09, 2004	2.491	2.564	2.439	2.514	2,127,644	+0.01(+0.52%)
Jan 08, 2004	2.611	2.631	2.466	2.501	5,108,324	+0.00(+0.05%)
Jan 07, 2004	2.482	2.513	2.438	2.500	1,642,332	+0.03(+1.06%)
Jan 06, 2004	2.384	2.520	2.375	2.474	4,530,000	+0.13(+5.49%)
Jan 05, 2004	2.314	2.362	2.306	2.345	1,696,000	+0.05(+2.18%)

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.