Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	1.986	2.000	1.977	1.996	1,283,605	+0.01(+0.32%)
Mar 30, 2004	1.976	1.992	1.973	1.989	1,568,379	+0.02(+0.85%)
Mar 29, 2004	1.966	1.993	1.966	1.973	1,871,216	+0.02(+0.79%)
Mar 26, 2004	1.923	1.973	1.922	1.957	3,777,498	+0.05(+2.78%)
Mar 25, 2004	1.883	1.911	1.874	1.904	5,710,345	+0.03(+1.45%)
Mar 24, 2004	1.896	1.910	1.877	1.877	3,143,133	-0.04(-1.87%)
Mar 23, 2004	1.932	1.938	1.901	1.913	3,218,577	-0.02(-0.85%)
Mar 22, 2004	1.973	1.973	1.913	1.929	6,156,631	-0.06(-2.86%)
Mar 19, 2004	2.046	2.046	1.986	1.986	4,498,995	-0.04(-2.13%)
Mar 18, 2004	2.056	2.056	2.015	2.029	2,152,802	-0.03(-1.59%)
Mar 17, 2004	2.025	2.065	2.025	2.062	2,167,678	+0.04(+1.94%)
Mar 16, 2004	2.014	2.034	2.013	2.023	1,930,721	+0.01(+0.73%)
Mar 15, 2004	2.043	2.043	2.002	2.008	2,861,548	-0.03(-1.70%)
Mar 12, 2004	2.033	2.052	2.032	2.043	1,618,320	+0.02(+0.97%)
Mar 11, 2004	2.024	2.039	2.020	2.023	2,262,248	-0.00(-0.07%)
Mar 10, 2004	2.068	2.076	2.021	2.025	3,546,917	-0.03(-1.53%)
Mar 09, 2004	2.099	2.105	2.053	2.056	2,562,961	-0.04(-2.05%)
Mar 08, 2004	2.135	2.135	2.099	2.099	1,152,907	-0.04(-1.66%)
Mar 05, 2004	2.102	2.143	2.091	2.135	1,973,224	+0.03(+1.28%)
Mar 04, 2004	2.123	2.130	2.097	2.108	2,755,289	-0.02(-0.99%)
Mar 03, 2004	2.143	2.147	2.108	2.129	1,652,323	-0.01(-0.64%)
Mar 02, 2004	2.174	2.176	2.141	2.143	1,875,466	-0.03(-1.59%)
Mar 01, 2004	2.137	2.179	2.136	2.177	2,001,914	+0.06(+2.59%)
Feb 27, 2004	2.140	2.155	2.121	2.122	2,730,849	-0.02(-0.82%)
Feb 26, 2004	2.154	2.154	2.133	2.140	2,345,130	-0.01(-0.67%)
Feb 25, 2004	2.135	2.160	2.135	2.154	2,119,862	+0.02(+0.73%)
Feb 24, 2004	2.155	2.155	2.129	2.139	2,724,474	-0.02(-0.86%)
Feb 23, 2004	2.171	2.182	2.156	2.157	3,973,014	-0.01(-0.37%)
Feb 20, 2004	2.191	2.195	2.151	2.165	2,841,358	-0.03(-1.18%)
Feb 19, 2004	2.197	2.217	2.188	2.191	2,499,205	-0.00(-0.08%)
Feb 18, 2004	2.212	2.212	2.189	2.193	3,240,891	-0.02(-0.96%)
Feb 17, 2004	2.200	2.220	2.195	2.214	4,809,271	+0.01(+0.65%)
Feb 13, 2004	2.241	2.249	2.193	2.200	4,706,200	-0.05(-2.12%)
Feb 12, 2004	2.261	2.266	2.247	2.247	2,135,800	-0.02(-0.87%)
Feb 11, 2004	2.231	2.277	2.231	2.267	2,973,119	+0.04(+1.72%)
Feb 10, 2004	2.225	2.233	2.211	2.229	2,864,735	-0.00(-0.08%)
Feb 09, 2004	2.233	2.240	2.219	2.230	2,591,650	+0.02(+0.93%)
Feb 06, 2004	2.183	2.226	2.171	2.210	4,025,081	+0.04(+1.68%)
Feb 05, 2004	2.188	2.203	2.167	2.173	5,069,605	+0.02(+1.07%)
Feb 04, 2004	2.160	2.167	2.141	2.150	2,641,592	-0.01(-0.45%)
Feb 03, 2004	2.162	2.165	2.151	2.160	2,417,386	-0.00(-0.13%)
Feb 02, 2004	2.186	2.192	2.148	2.163	4,297,103	-0.02(-1.07%)
Jan 30, 2004	2.193	2.194	2.183	2.186	4,546,811	-0.04(-1.79%)
Jan 29, 2004	2.263	2.265	2.221	2.226	4,114,338	-0.04(-1.81%)
Jan 28, 2004	2.305	2.306	2.264	2.267	3,280,207	-0.03(-1.26%)
Jan 27, 2004	2.315	2.316	2.289	2.296	3,380,090	-0.02(-0.94%)
Jan 26, 2004	2.299	2.321	2.276	2.318	2,989,058	+0.02(+0.83%)
Jan 23, 2004	2.294	2.300	2.273	2.299	4,237,599	-0.00(-0.01%)
Jan 22, 2004	2.268	2.301	2.259	2.299	2,737,225	+0.05(+2.12%)
Jan 21, 2004	2.230	2.251	2.216	2.251	1,728,829	+0.02(+0.95%)
Jan 20, 2004	2.233	2.233	2.212	2.230	1,874,404	+0.02(+0.87%)
Jan 16, 2004	2.203	2.214	2.192	2.211	1,992,351	+0.01(+0.62%)
Jan 15, 2004	2.177	2.204	2.165	2.197	2,001,914	+0.03(+1.18%)
Jan 14, 2004	2.146	2.172	2.141	2.171	1,552,440	+0.03(+1.42%)
Jan 13, 2004	2.126	2.146	2.126	2.141	2,964,619	+0.02(+0.80%)
Jan 12, 2004	2.109	2.124	2.108	2.124	1,417,491	+0.01(+0.70%)
Jan 09, 2004	2.106	2.122	2.099	2.109	2,428,012	+0.00(+0.06%)
Jan 08, 2004	2.083	2.110	2.083	2.108	2,723,411	+0.04(+1.74%)
Jan 07, 2004	2.073	2.079	2.069	2.072	2,919,990	+0.00(+0.16%)
Jan 06, 2004	2.029	2.071	2.028	2.069	2,314,315	+0.05(+2.26%)
Jan 05, 2004	2.009	2.025	2.009	2.023	2,021,041	+0.01(+0.70%)

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.