Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	0.1950	0.2040	0.1950	0.2032	492,857,088	+0.01(+3.82%)
Feb 26, 2004	0.1940	0.1969	0.1937	0.1957	208,532,080	+0.00(+1.01%)
Feb 25, 2004	0.1888	0.1945	0.1887	0.1938	290,399,264	+0.00(+2.01%)
Feb 24, 2004	0.1881	0.1932	0.1869	0.1899	272,276,544	+0.00(+0.77%)
Feb 23, 2004	0.1907	0.1908	0.1860	0.1885	204,105,872	-0.00(-0.94%)
Feb 20, 2004	0.1911	0.1912	0.1887	0.1903	291,776,576	-0.00(-0.31%)
Feb 19, 2004	0.1980	0.2008	0.1904	0.1909	340,258,880	-0.01(-3.40%)
Feb 18, 2004	0.1969	0.1991	0.1958	0.1976	148,860,672	+0.00(+0.43%)
Feb 17, 2004	0.1962	0.1995	0.1962	0.1967	179,679,328	+0.00(+0.70%)
Feb 13, 2004	0.2026	0.2047	0.1939	0.1954	332,106,880	-0.01(-3.08%)
Feb 12, 2004	0.2011	0.2038	0.2005	0.2016	193,393,504	-0.00(-0.29%)
Feb 11, 2004	0.1961	0.2028	0.1958	0.2022	366,421,760	+0.01(+3.57%)
Feb 10, 2004	0.1922	0.1964	0.1906	0.1952	268,603,744	+0.00(+1.38%)
Feb 09, 2004	0.1922	0.1942	0.1911	0.1926	197,866,800	-0.00(-0.19%)
Feb 06, 2004	0.1907	0.1944	0.1903	0.1929	203,264,192	+0.00(+1.29%)
Feb 05, 2004	0.1854	0.1946	0.1853	0.1905	370,859,744	+0.01(+2.89%)
Feb 04, 2004	0.1869	0.1877	0.1843	0.1851	321,176,736	-0.00(-2.11%)
Feb 03, 2004	0.1894	0.1903	0.1869	0.1891	191,904,368	-0.00(-0.27%)
Feb 02, 2004	0.1908	0.1938	0.1876	0.1896	303,518,976	-0.00(-1.06%)
Jan 30, 2004	0.1932	0.1943	0.1905	0.1916	194,753,152	-0.00(-0.53%)
Jan 29, 2004	0.1922	0.1937	0.1885	0.1927	223,558,832	+0.00(+0.71%)
Jan 28, 2004	0.1940	0.1986	0.1904	0.1913	289,463,424	-0.00(-2.38%)
Jan 27, 2004	0.1956	0.1975	0.1937	0.1960	322,918,944	+0.00(+0.26%)
Jan 26, 2004	0.1908	0.1959	0.1905	0.1955	285,172,576	+0.00(+1.99%)
Jan 23, 2004	0.1890	0.1932	0.1890	0.1916	238,803,344	+0.00(+1.71%)
Jan 22, 2004	0.1916	0.1940	0.1884	0.1884	215,465,696	-0.00(-1.90%)
Jan 21, 2004	0.1928	0.1951	0.1905	0.1921	238,667,968	-0.00(-0.53%)
Jan 20, 2004	0.1926	0.1937	0.1890	0.1931	332,124,544	+0.00(+0.04%)
Jan 16, 2004	0.1953	0.1957	0.1921	0.1930	391,919,552	-0.00(-0.57%)
Jan 15, 2004	0.1946	0.1988	0.1911	0.1941	1,070,400,384	-0.01(-5.58%)
Jan 14, 2004	0.2073	0.2085	0.2020	0.2056	656,500,928	+0.00(+0.33%)
Jan 13, 2004	0.2098	0.2110	0.2027	0.2049	713,777,536	+0.00(+1.64%)
Jan 12, 2004	0.1967	0.2039	0.1962	0.2016	512,742,560	+0.01(+3.17%)
Jan 09, 2004	0.1973	0.2050	0.1936	0.1954	449,232,416	-0.00(-1.54%)
Jan 08, 2004	0.1940	0.2016	0.1924	0.1984	482,964,928	+0.01(+3.41%)
Jan 07, 2004	0.1877	0.1939	0.1863	0.1919	616,828,800	+0.00(+2.26%)
Jan 06, 2004	0.1890	0.1905	0.1844	0.1877	535,683,008	-0.00(-0.36%)
Jan 05, 2004	0.1820	0.1902	0.1820	0.1883	415,557,376	+0.01(+4.18%)
Jan 02, 2004	0.1831	0.1848	0.1799	0.1808	152,050,848	-0.00(-0.42%)
Dec 31, 2003	0.1814	0.1829	0.1799	0.1815	183,369,792	+0.00(+0.42%)
Dec 30, 2003	0.1799	0.1826	0.1797	0.1808	215,327,440	+0.00(+0.62%)
Dec 29, 2003	0.1776	0.1798	0.1772	0.1797	245,375,088	+0.00(+1.78%)
Dec 26, 2003	0.1729	0.1776	0.1728	0.1765	108,984,424	+0.00(+1.81%)
Dec 24, 2003	0.1675	0.1749	0.1669	0.1734	186,532,176	+0.01(+3.03%)
Dec 23, 2003	0.1692	0.1695	0.1665	0.1683	324,266,176	-0.00(-0.20%)
Dec 22, 2003	0.1669	0.1690	0.1635	0.1686	396,415,392	+0.00(+0.76%)
Dec 19, 2003	0.1715	0.1735	0.1667	0.1673	476,816,384	-0.00(-1.70%)
Dec 18, 2003	0.1690	0.1714	0.1690	0.1702	347,805,504	+0.00(+0.80%)
Dec 17, 2003	0.1706	0.1710	0.1681	0.1689	288,240,544	-0.00(-1.19%)
Dec 16, 2003	0.1715	0.1741	0.1700	0.1709	392,897,088	-0.00(-0.25%)
Dec 15, 2003	0.1826	0.1826	0.1705	0.1713	408,124,576	-0.01(-3.45%)
Dec 12, 2003	0.1811	0.1811	0.1758	0.1775	202,113,616	-0.00(-1.51%)
Dec 11, 2003	0.1720	0.1813	0.1717	0.1802	191,504,128	+0.01(+4.07%)
Dec 10, 2003	0.1737	0.1751	0.1696	0.1731	285,152,288	-0.00(-0.34%)
Dec 09, 2003	0.1798	0.1805	0.1733	0.1737	142,042,608	-0.01(-2.85%)
Dec 08, 2003	0.1765	0.1791	0.1734	0.1788	155,248,896	+0.00(+0.96%)
Dec 05, 2003	0.1797	0.1793	0.1761	0.1771	160,317,088	-0.00(-1.42%)
Dec 04, 2003	0.1779	0.1798	0.1764	0.1797	186,973,632	+0.00(+0.57%)
Dec 03, 2003	0.1830	0.1855	0.1781	0.1786	200,675,504	-0.00(-2.37%)
Dec 02, 2003	0.1835	0.1860	0.1819	0.1830	221,038,128	-0.00(-0.78%)

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.