Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.313	2.332	2.310	2.317	155,887	-0.01(-0.28%)
Mar 30, 2005	2.293	2.385	2.269	2.324	106,803	+0.01(+0.57%)
Mar 29, 2005	2.335	2.396	2.310	2.310	163,613	-0.05(-2.05%)
Mar 28, 2005	2.280	2.420	2.280	2.359	159,523	+0.00(+0.19%)
Mar 24, 2005	2.330	2.359	2.299	2.354	646,273	+0.02(+0.75%)
Mar 23, 2005	2.313	2.374	2.313	2.337	188,610	-0.08(-3.19%)
Mar 22, 2005	2.464	2.508	2.414	2.414	200,426	-0.02(-0.63%)
Mar 21, 2005	2.442	2.445	2.412	2.429	102,258	+0.02(+1.01%)
Mar 18, 2005	2.365	2.416	2.313	2.405	185,883	+0.00(+0.00%)
Mar 17, 2005	2.390	2.460	2.390	2.405	136,799	-0.06(-2.41%)
Mar 16, 2005	2.394	2.515	2.376	2.464	339,498	+0.11(+4.77%)
Mar 15, 2005	2.255	2.394	2.255	2.352	885,330	+0.06(+2.59%)
Mar 14, 2005	2.264	2.306	2.264	2.293	296,322	+0.01(+0.58%)
Mar 11, 2005	2.211	2.297	2.211	2.280	264,508	+0.01(+0.58%)
Mar 10, 2005	2.324	2.354	2.203	2.266	314,956	-0.03(-1.15%)
Mar 09, 2005	2.330	2.418	2.282	2.293	487,204	-0.09(-3.96%)
Mar 08, 2005	2.365	2.390	2.365	2.387	140,889	+0.01(+0.46%)
Mar 07, 2005	2.313	2.438	2.310	2.376	320,864	+0.04(+1.89%)
Mar 04, 2005	2.315	2.462	2.315	2.332	237,239	-0.05(-2.03%)
Mar 03, 2005	2.420	2.425	2.332	2.381	221,332	+0.00(+0.09%)
Mar 02, 2005	2.236	2.467	2.236	2.379	258,145	+0.07(+2.95%)
Mar 01, 2005	2.203	2.616	2.145	2.310	2,493,742	+0.10(+4.37%)
Feb 28, 2005	2.236	2.280	2.200	2.214	580,828	-0.03(-1.37%)
Feb 25, 2005	2.222	2.339	2.222	2.244	511,746	+0.01(+0.29%)
Feb 24, 2005	2.233	2.286	2.233	2.238	616,277	-0.03(-1.45%)
Feb 23, 2005	2.396	2.420	2.233	2.271	710,355	-0.14(-5.67%)
Feb 22, 2005	2.594	2.594	2.376	2.407	477,206	-0.14(-5.53%)
Feb 18, 2005	2.533	2.605	2.530	2.548	268,598	-0.03(-1.19%)
Feb 17, 2005	2.660	2.660	2.491	2.579	376,765	-0.06(-2.41%)
Feb 16, 2005	2.658	2.658	2.599	2.643	625,821	+0.00(+0.08%)
Feb 15, 2005	2.566	2.660	2.522	2.640	466,298	+0.01(+0.42%)
Feb 14, 2005	2.638	2.667	2.489	2.629	419,941	-0.02(-0.66%)
Feb 11, 2005	2.603	2.651	2.603	2.647	421,304	+0.03(+1.09%)
Feb 10, 2005	2.552	2.713	2.552	2.618	413,578	-0.04(-1.57%)
Feb 09, 2005	2.654	2.684	2.577	2.660	955,775	+0.02(+0.75%)
Feb 08, 2005	2.865	2.865	2.480	2.640	3,120,927	-0.25(-8.61%)
Feb 07, 2005	2.970	2.970	2.843	2.889	407,670	+0.01(+0.46%)
Feb 04, 2005	2.918	3.025	2.827	2.876	654,454	-0.04(-1.28%)
Feb 03, 2005	2.959	2.959	2.860	2.913	376,765	+0.04(+1.46%)
Feb 02, 2005	2.893	2.898	2.819	2.871	746,259	-0.02(-0.61%)
Feb 01, 2005	2.920	2.920	2.882	2.889	665,361	+0.00(+0.08%)
Jan 31, 2005	2.882	2.970	2.618	2.887	587,645	+0.02(+0.77%)
Jan 28, 2005	2.834	2.926	2.834	2.865	621,731	+0.00(+0.08%)
Jan 27, 2005	2.678	2.913	2.618	2.863	918,053	+0.17(+6.38%)
Jan 26, 2005	2.794	2.794	2.651	2.691	368,130	-0.03(-1.13%)
Jan 25, 2005	2.783	2.783	2.601	2.722	279,960	+0.00(+0.00%)
Jan 24, 2005	2.739	2.750	2.627	2.722	522,199	+0.02(+0.65%)
Jan 21, 2005	2.574	2.704	2.574	2.704	485,386	+0.00(+0.16%)
Jan 20, 2005	2.706	2.711	2.695	2.700	392,672	-0.02(-0.65%)
Jan 19, 2005	2.583	2.860	2.583	2.717	468,116	+0.10(+3.69%)
Jan 18, 2005	2.566	2.693	2.563	2.621	445,846	+0.06(+2.23%)
Jan 14, 2005	2.638	2.638	2.495	2.563	354,495	+0.00(+0.17%)
Jan 13, 2005	2.522	2.579	2.464	2.559	627,639	+0.07(+2.92%)
Jan 12, 2005	2.506	2.506	2.453	2.486	425,849	-0.01(-0.26%)
Jan 11, 2005	2.471	2.526	2.458	2.493	697,175	-0.06(-2.16%)
Jan 10, 2005	2.515	2.601	2.359	2.548	372,675	+0.02(+0.70%)
Jan 07, 2005	2.489	2.557	2.486	2.530	563,103	+0.05(+1.86%)
Jan 06, 2005	2.442	2.495	2.343	2.484	918,962	-0.05(-1.83%)
Jan 05, 2005	2.502	2.596	2.374	2.530	1,354,356	-0.08(-3.04%)
Jan 04, 2005	2.803	2.838	2.555	2.610	1,224,829	-0.21(-7.34%)

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.