Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.606	2.641	2.589	2.630	5,492,488	+0.02(+0.91%)
Feb 26, 2004	2.571	2.606	2.548	2.606	4,106,511	+0.02(+0.86%)
Feb 25, 2004	2.538	2.589	2.537	2.584	3,451,789	+0.02(+0.82%)
Feb 24, 2004	2.561	2.576	2.540	2.563	3,271,815	+0.00(+0.05%)
Feb 23, 2004	2.561	2.586	2.551	2.562	3,106,789	+0.00(+0.02%)
Feb 20, 2004	2.617	2.617	2.530	2.561	3,530,116	-0.06(-2.16%)
Feb 19, 2004	2.665	2.668	2.616	2.618	4,287,680	-0.02(-0.86%)
Feb 18, 2004	2.592	2.653	2.588	2.640	7,359,193	+0.04(+1.69%)
Feb 17, 2004	2.554	2.613	2.554	2.596	3,497,231	+0.04(+1.67%)
Feb 13, 2004	2.590	2.621	2.548	2.554	3,851,199	-0.05(-2.04%)
Feb 12, 2004	2.540	2.613	2.538	2.607	7,418,387	+0.06(+2.53%)
Feb 11, 2004	2.482	2.544	2.476	2.543	5,544,507	+0.06(+2.46%)
Feb 10, 2004	2.478	2.507	2.462	2.482	3,004,545	+0.00(+0.15%)
Feb 09, 2004	2.443	2.492	2.435	2.478	4,696,059	+0.03(+1.40%)
Feb 06, 2004	2.388	2.443	2.388	2.443	4,324,751	+0.06(+2.49%)
Feb 05, 2004	2.387	2.399	2.372	2.384	8,492,849	+0.03(+1.10%)
Feb 04, 2004	2.362	2.383	2.347	2.358	9,702,440	+0.05(+2.36%)
Feb 03, 2004	2.337	2.337	2.295	2.304	4,792,922	-0.04(-1.75%)
Feb 02, 2004	2.354	2.362	2.310	2.345	7,186,992	-0.01(-0.41%)
Jan 30, 2004	2.269	2.356	2.244	2.354	5,622,237	+0.09(+3.76%)
Jan 29, 2004	2.341	2.352	2.181	2.269	13,309,090	+0.02(+0.99%)
Jan 28, 2004	2.256	2.299	2.240	2.247	8,360,708	-0.01(-0.43%)
Jan 27, 2004	2.232	2.262	2.224	2.257	4,126,840	+0.03(+1.18%)
Jan 26, 2004	2.252	2.252	2.217	2.230	4,529,240	-0.02(-0.97%)
Jan 23, 2004	2.331	2.331	2.252	2.252	5,847,055	-0.08(-3.39%)
Jan 22, 2004	2.337	2.350	2.327	2.331	4,650,618	-0.00(-0.18%)
Jan 21, 2004	2.344	2.396	2.323	2.335	8,660,266	-0.00(-0.09%)
Jan 20, 2004	2.310	2.349	2.291	2.337	4,519,673	+0.03(+1.18%)
Jan 16, 2004	2.266	2.310	2.266	2.310	5,144,499	+0.07(+2.91%)
Jan 15, 2004	2.290	2.298	2.239	2.245	4,810,262	-0.05(-1.99%)
Jan 14, 2004	2.308	2.308	2.272	2.290	2,584,208	-0.01(-0.33%)
Jan 13, 2004	2.346	2.346	2.277	2.298	5,783,077	-0.04(-1.65%)
Jan 12, 2004	2.356	2.373	2.315	2.336	6,239,290	-0.02(-0.92%)
Jan 09, 2004	2.346	2.364	2.316	2.358	5,358,554	-0.00(-0.16%)
Jan 08, 2004	2.326	2.367	2.320	2.362	4,540,600	+0.04(+1.88%)
Jan 07, 2004	2.348	2.359	2.270	2.318	9,377,171	-0.08(-3.45%)
Jan 06, 2004	2.392	2.418	2.375	2.401	5,051,224	+0.01(+0.31%)
Jan 05, 2004	2.371	2.404	2.371	2.394	4,281,103	+0.05(+2.14%)
Jan 02, 2004	2.341	2.378	2.335	2.344	3,407,543	+0.00(+0.09%)
Dec 31, 2003	2.350	2.360	2.321	2.341	3,967,195	+0.00(+0.12%)
Dec 30, 2003	2.408	2.408	2.331	2.339	5,301,154	-0.07(-2.98%)
Dec 29, 2003	2.373	2.413	2.366	2.410	5,037,472	+0.05(+2.14%)
Dec 26, 2003	2.337	2.390	2.337	2.360	2,798,861	+0.05(+1.97%)
Dec 24, 2003	2.356	2.356	2.304	2.314	5,058,997	-0.09(-3.77%)
Dec 23, 2003	2.400	2.433	2.392	2.405	4,003,071	-0.02(-0.66%)
Dec 22, 2003	2.371	2.431	2.358	2.421	7,297,607	+0.04(+1.65%)
Dec 19, 2003	2.396	2.397	2.348	2.382	3,401,564	-0.00(-0.16%)
Dec 18, 2003	2.315	2.407	2.315	2.385	8,388,212	+0.07(+3.18%)
Dec 17, 2003	2.225	2.320	2.225	2.312	9,358,636	+0.11(+4.82%)
Dec 16, 2003	2.231	2.233	2.199	2.206	5,068,563	-0.02(-0.96%)
Dec 15, 2003	2.209	2.249	2.208	2.227	8,556,826	+0.02(+0.79%)
Dec 12, 2003	2.225	2.231	2.169	2.209	9,197,198	-0.01(-0.49%)
Dec 11, 2003	2.214	2.258	2.211	2.220	9,594,814	+0.01(+0.57%)
Dec 10, 2003	2.171	2.223	2.164	2.208	8,940,690	+0.05(+2.15%)
Dec 09, 2003	2.180	2.211	2.158	2.161	8,037,832	-0.02(-0.84%)
Dec 08, 2003	2.154	2.174	2.144	2.180	7,195,961	+0.03(+1.50%)
Dec 05, 2003	2.172	2.178	2.127	2.147	5,592,939	-0.04(-1.61%)
Dec 04, 2003	2.167	2.201	2.167	2.183	7,050,069	+0.01(+0.68%)
Dec 03, 2003	2.216	2.216	2.160	2.168	10,373,903	-0.03(-1.54%)
Dec 02, 2003	2.329	2.329	2.209	2.202	12,889,949	-0.17(-7.08%)

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.