Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.468	2.501	2.452	2.491	5,798,818	+0.02(+0.91%)
Feb 26, 2004	2.436	2.468	2.414	2.468	4,335,541	+0.02(+0.86%)
Feb 25, 2004	2.404	2.452	2.403	2.447	3,644,304	+0.02(+0.82%)
Feb 24, 2004	2.426	2.440	2.405	2.428	3,454,292	+0.00(+0.05%)
Feb 23, 2004	2.426	2.449	2.417	2.426	3,280,063	+0.00(+0.02%)
Feb 20, 2004	2.479	2.479	2.396	2.426	3,727,000	-0.05(-2.16%)
Feb 19, 2004	2.525	2.527	2.478	2.480	4,526,815	-0.02(-0.85%)
Feb 18, 2004	2.455	2.513	2.451	2.501	7,769,633	+0.04(+1.69%)
Feb 17, 2004	2.419	2.475	2.419	2.459	3,692,280	+0.04(+1.67%)
Feb 13, 2004	2.453	2.482	2.414	2.419	4,065,990	-0.05(-2.04%)
Feb 12, 2004	2.406	2.475	2.404	2.469	7,832,129	+0.06(+2.53%)
Feb 11, 2004	2.350	2.409	2.345	2.408	5,853,738	+0.06(+2.46%)
Feb 10, 2004	2.347	2.374	2.332	2.350	3,172,116	+0.00(+0.15%)
Feb 09, 2004	2.314	2.360	2.306	2.347	4,957,970	+0.03(+1.40%)
Feb 06, 2004	2.262	2.314	2.262	2.314	4,565,953	+0.06(+2.49%)
Feb 05, 2004	2.261	2.272	2.247	2.258	8,966,516	+0.02(+1.10%)
Feb 04, 2004	2.238	2.257	2.223	2.234	10,243,569	+0.05(+2.36%)
Feb 03, 2004	2.214	2.214	2.173	2.182	5,060,235	-0.04(-1.75%)
Feb 02, 2004	2.230	2.238	2.188	2.221	7,587,828	-0.01(-0.41%)
Jan 30, 2004	2.149	2.232	2.125	2.230	5,935,803	+0.08(+3.76%)
Jan 29, 2004	2.218	2.228	2.066	2.149	14,051,371	+0.02(+0.99%)
Jan 28, 2004	2.137	2.177	2.122	2.128	8,827,006	-0.01(-0.43%)
Jan 27, 2004	2.114	2.143	2.107	2.137	4,357,004	+0.02(+1.18%)
Jan 26, 2004	2.133	2.133	2.100	2.112	4,781,847	-0.02(-0.97%)
Jan 23, 2004	2.207	2.207	2.133	2.133	6,173,159	-0.07(-3.39%)
Jan 22, 2004	2.214	2.226	2.204	2.208	4,909,994	-0.00(-0.18%)
Jan 21, 2004	2.220	2.269	2.200	2.212	9,143,270	-0.00(-0.09%)
Jan 20, 2004	2.188	2.225	2.170	2.214	4,771,746	+0.03(+1.18%)
Jan 16, 2004	2.146	2.188	2.146	2.188	5,431,420	+0.06(+2.91%)
Jan 15, 2004	2.169	2.177	2.120	2.126	5,078,542	-0.04(-1.99%)
Jan 14, 2004	2.186	2.186	2.152	2.169	2,728,335	-0.01(-0.33%)
Jan 13, 2004	2.222	2.222	2.156	2.177	6,105,614	-0.04(-1.65%)
Jan 12, 2004	2.232	2.247	2.192	2.213	6,587,270	-0.02(-0.92%)
Jan 09, 2004	2.222	2.240	2.194	2.234	5,657,414	-0.00(-0.16%)
Jan 08, 2004	2.203	2.242	2.197	2.237	4,793,841	+0.04(+1.88%)
Jan 07, 2004	2.224	2.234	2.150	2.196	9,900,159	-0.08(-3.45%)
Jan 06, 2004	2.265	2.290	2.250	2.274	5,332,943	+0.01(+0.31%)
Jan 05, 2004	2.245	2.277	2.245	2.267	4,519,871	+0.05(+2.14%)
Jan 02, 2004	2.218	2.252	2.211	2.220	3,597,590	+0.00(+0.09%)
Dec 31, 2003	2.226	2.236	2.198	2.218	4,188,456	+0.00(+0.13%)
Dec 30, 2003	2.281	2.281	2.208	2.215	5,596,812	-0.07(-2.98%)
Dec 29, 2003	2.247	2.285	2.241	2.283	5,318,424	+0.05(+2.14%)
Dec 26, 2003	2.214	2.264	2.214	2.235	2,954,960	+0.04(+1.97%)
Dec 24, 2003	2.232	2.232	2.182	2.192	5,341,149	-0.09(-3.77%)
Dec 23, 2003	2.273	2.305	2.266	2.278	4,226,332	-0.02(-0.66%)
Dec 22, 2003	2.246	2.303	2.234	2.293	7,704,613	+0.04(+1.65%)
Dec 19, 2003	2.269	2.271	2.224	2.256	3,591,277	-0.00(-0.16%)
Dec 18, 2003	2.193	2.280	2.193	2.259	8,856,044	+0.07(+3.18%)
Dec 17, 2003	2.107	2.198	2.107	2.190	9,880,590	+0.10(+4.82%)
Dec 16, 2003	2.113	2.115	2.083	2.089	5,351,250	-0.02(-0.96%)
Dec 15, 2003	2.092	2.130	2.092	2.109	9,034,061	+0.02(+0.79%)
Dec 12, 2003	2.107	2.113	2.054	2.093	9,710,148	-0.01(-0.49%)
Dec 11, 2003	2.097	2.139	2.095	2.103	10,129,940	+0.01(+0.57%)
Dec 10, 2003	2.056	2.106	2.049	2.091	9,439,334	+0.04(+2.15%)
Dec 09, 2003	2.064	2.095	2.044	2.047	8,486,121	-0.02(-0.84%)
Dec 08, 2003	2.040	2.059	2.030	2.064	7,597,297	+0.03(+1.50%)
Dec 05, 2003	2.057	2.063	2.014	2.034	5,904,871	-0.03(-1.61%)
Dec 04, 2003	2.053	2.084	2.053	2.067	7,443,268	+0.01(+0.67%)
Dec 03, 2003	2.099	2.099	2.046	2.053	10,952,481	-0.03(-1.54%)
Dec 02, 2003	2.206	2.206	2.093	2.085	13,608,853	-0.16(-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.