Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.020	2.020	1.885	2.010	147,587	+0.06(+3.31%)
Mar 30, 2005	1.998	2.020	1.933	1.946	106,139	-0.08(-3.85%)
Mar 29, 2005	2.046	2.046	1.998	2.024	16,912	-0.02(-1.07%)
Mar 28, 2005	2.062	2.094	2.014	2.046	55,465	-0.04(-1.70%)
Mar 24, 2005	2.094	2.094	2.056	2.081	50,468	+0.02(+1.10%)
Mar 23, 2005	2.155	2.159	1.988	2.059	48,736	-0.02(-0.93%)
Mar 22, 2005	2.036	2.159	2.036	2.078	149,239	+0.02(+0.78%)
Mar 21, 2005	2.036	2.068	1.949	2.062	93,776	+0.03(+1.59%)
Mar 18, 2005	1.933	2.036	1.933	2.030	162,728	+0.09(+4.48%)
Mar 17, 2005	2.262	2.391	1.894	1.943	734,599	-0.38(-16.25%)
Mar 16, 2005	2.436	2.436	2.310	2.320	33,875	-0.05(-1.91%)
Mar 15, 2005	2.271	2.365	2.271	2.365	4,770	+0.05(+1.94%)
Mar 14, 2005	2.342	2.468	2.304	2.320	17,921	+0.02(+0.84%)
Mar 11, 2005	2.304	2.391	2.255	2.300	80,796	-0.04(-1.65%)
Mar 10, 2005	2.445	2.484	2.336	2.339	36,687	-0.16(-6.32%)
Mar 09, 2005	2.545	2.545	2.439	2.497	17,691	-0.02(-0.76%)
Mar 08, 2005	2.577	2.577	2.481	2.516	29,036	+0.04(+1.42%)
Mar 07, 2005	2.577	2.577	2.459	2.481	38,000	-0.02(-0.65%)
Mar 04, 2005	2.527	2.535	2.471	2.497	44,285	+0.08(+3.33%)
Mar 03, 2005	2.574	2.574	2.416	2.416	10,776	-0.08(-3.23%)
Mar 02, 2005	2.577	2.577	2.497	2.497	34,719	-0.08(-3.00%)
Mar 01, 2005	2.577	2.577	2.471	2.574	60,608	+0.08(+3.23%)
Feb 28, 2005	2.577	2.577	2.449	2.494	32,472	-0.01(-0.24%)
Feb 25, 2005	2.481	2.500	2.352	2.500	80,911	+0.21(+9.28%)
Feb 24, 2005	2.320	2.393	2.271	2.287	37,208	+0.00(+0.00%)
Feb 23, 2005	2.516	2.516	2.278	2.287	22,158	-0.05(-2.20%)
Feb 22, 2005	2.416	2.510	2.339	2.339	88,832	-0.07(-2.95%)
Feb 18, 2005	2.661	2.690	2.391	2.410	276,512	-0.29(-10.73%)
Feb 17, 2005	2.677	2.764	2.652	2.700	17,862	+0.02(+0.84%)
Feb 16, 2005	2.819	2.819	2.661	2.677	11,375	-0.01(-0.24%)
Feb 15, 2005	2.739	2.742	2.684	2.684	35,846	-0.06(-2.24%)
Feb 14, 2005	2.687	2.813	2.658	2.745	22,819	-0.08(-2.84%)
Feb 11, 2005	2.822	2.835	2.655	2.826	53,556	-0.01(-0.23%)
Feb 10, 2005	2.951	2.951	2.832	2.832	7,883	-0.01(-0.23%)
Feb 09, 2005	2.961	2.961	2.835	2.838	22,782	-0.09(-3.08%)
Feb 08, 2005	2.855	2.961	2.855	2.929	64,137	+0.07(+2.60%)
Feb 07, 2005	2.993	2.993	2.848	2.855	91,433	+0.00(+0.11%)
Feb 04, 2005	2.893	2.906	2.819	2.851	28,316	+0.01(+0.45%)
Feb 03, 2005	2.703	2.932	2.674	2.838	97,445	+0.15(+5.51%)
Feb 02, 2005	2.674	2.706	2.648	2.690	73,598	-0.05(-1.65%)
Feb 01, 2005	2.755	2.764	2.658	2.735	46,427	+0.01(+0.47%)
Jan 31, 2005	2.774	2.835	2.616	2.722	79,117	+0.02(+0.72%)
Jan 28, 2005	2.884	2.884	2.668	2.703	49,428	-0.06(-2.33%)
Jan 27, 2005	2.735	2.799	2.693	2.768	26,407	+0.01(+0.47%)
Jan 26, 2005	2.809	2.809	2.645	2.755	44,509	+0.02(+0.59%)
Jan 25, 2005	2.809	2.915	2.739	2.739	105,384	-0.01(-0.23%)
Jan 24, 2005	2.993	2.993	2.745	2.745	89,533	-0.25(-8.29%)
Jan 21, 2005	2.919	2.993	2.829	2.993	70,745	+0.17(+5.93%)
Jan 20, 2005	3.029	3.029	2.710	2.826	65,674	-0.17(-5.70%)
Jan 19, 2005	3.029	3.029	2.900	2.996	18,247	+0.03(+0.87%)
Jan 18, 2005	2.835	3.045	2.819	2.971	105,434	+0.06(+2.22%)
Jan 14, 2005	2.999	3.096	2.835	2.906	261,496	-0.06(-2.06%)
Jan 13, 2005	2.900	3.212	2.884	2.967	284,864	+0.02(+0.66%)
Jan 12, 2005	3.045	3.154	2.803	2.948	283,288	-0.09(-2.87%)
Jan 11, 2005	3.186	3.196	2.983	3.035	398,416	-0.19(-5.99%)
Jan 10, 2005	3.302	3.447	3.161	3.228	373,520	-0.23(-6.62%)
Jan 07, 2005	3.831	3.947	3.228	3.457	2,139,283	+0.31(+9.71%)
Jan 06, 2005	2.996	3.563	2.906	3.151	826,377	+0.07(+2.41%)
Jan 05, 2005	3.302	3.320	2.932	3.077	528,808	-0.18(-5.45%)
Jan 04, 2005	3.995	3.995	3.045	3.254	2,464,823	-0.94(-22.43%)

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.