Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.505	4.505	4.505	4.505	190	+0.01(+0.12%)
Feb 26, 2004	4.516	4.526	4.489	4.500	4,940	+0.00(+0.00%)
Feb 25, 2004	4.526	4.526	4.500	4.500	1,710	-0.02(-0.47%)
Feb 24, 2004	4.521	4.521	4.521	4.521	1,900	+0.03(+0.59%)
Feb 23, 2004	4.500	4.500	4.494	4.494	7,600	+0.01(+0.12%)
Feb 20, 2004	4.516	4.516	4.489	4.489	950	+0.00(+0.00%)
Feb 19, 2004	4.505	4.516	4.489	4.489	5,510	+0.00(+0.00%)
Feb 18, 2004	4.521	4.521	4.489	4.489	1,710	-0.06(-1.27%)
Feb 17, 2004	4.600	4.600	4.547	4.547	3,990	-0.07(-1.48%)
Feb 13, 2004	4.579	4.631	4.579	4.616	5,320	+0.02(+0.34%)
Feb 12, 2004	4.605	4.605	4.573	4.600	2,470	+0.03(+0.58%)
Feb 11, 2004	4.505	4.573	4.505	4.573	3,990	+0.09(+2.12%)
Feb 10, 2004	4.473	4.484	4.473	4.479	2,280	+0.03(+0.59%)
Feb 09, 2004	4.352	4.452	4.352	4.452	5,510	+0.10(+2.30%)
Feb 06, 2004	4.463	4.463	4.316	4.352	73,344	-0.12(-2.71%)
Feb 05, 2004	4.726	4.726	4.473	4.473	37,242	-0.26(-5.56%)
Feb 04, 2004	4.737	4.737	4.737	4.737	3,800	+0.01(+0.22%)
Feb 03, 2004	4.726	4.726	4.726	4.726	0	+0.00(+0.00%)
Feb 02, 2004	4.715	4.726	4.715	4.726	380	+0.02(+0.34%)
Jan 30, 2004	4.710	4.710	4.710	4.710	190	-0.02(-0.44%)
Jan 29, 2004	4.721	4.731	4.694	4.731	2,280	+0.04(+0.78%)
Jan 28, 2004	4.715	4.737	4.689	4.694	16,721	-0.04(-0.78%)
Jan 27, 2004	4.715	4.731	4.705	4.731	11,210	+0.02(+0.33%)
Jan 26, 2004	4.721	4.721	4.715	4.715	950	-0.02(-0.33%)
Jan 23, 2004	4.737	4.737	4.731	4.731	2,090	+0.02(+0.45%)
Jan 22, 2004	4.710	4.710	4.710	4.710	1,330	+0.02(+0.45%)
Jan 21, 2004	4.658	4.710	4.658	4.689	23,751	-0.05(-1.00%)
Jan 20, 2004	4.715	4.737	4.710	4.737	7,030	+0.03(+0.56%)
Jan 16, 2004	4.710	4.710	4.710	4.710	0	+0.00(+0.00%)
Jan 15, 2004	4.737	4.737	4.710	4.710	7,410	-0.03(-0.56%)
Jan 14, 2004	4.710	4.758	4.710	4.737	6,270	+0.04(+0.78%)
Jan 13, 2004	4.700	4.700	4.700	4.700	0	+0.00(+0.00%)
Jan 12, 2004	4.673	4.700	4.673	4.700	570	+0.03(+0.68%)
Jan 09, 2004	4.684	4.684	4.663	4.668	3,990	-0.04(-0.89%)
Jan 08, 2004	4.668	4.700	4.668	4.710	8,170	+0.04(+0.90%)
Jan 07, 2004	4.668	4.668	4.668	4.668	1,520	+0.01(+0.11%)
Jan 06, 2004	4.658	4.663	4.658	4.663	3,420	+0.03(+0.68%)
Jan 05, 2004	4.479	4.631	4.479	4.631	24,891	+0.15(+3.41%)
Jan 02, 2004	4.479	4.479	4.479	4.479	190	+0.01(+0.12%)
Dec 31, 2003	4.479	4.521	4.473	4.473	4,940	-0.01(-0.12%)
Dec 30, 2003	4.410	4.479	4.410	4.479	11,020	+0.10(+2.28%)
Dec 29, 2003	4.363	4.384	4.342	4.379	7,980	+0.04(+0.85%)
Dec 26, 2003	4.342	4.342	4.342	4.342	570	+0.00(+0.00%)
Dec 24, 2003	4.342	4.342	4.342	4.342	760	-0.03(-0.60%)
Dec 23, 2003	4.368	4.368	4.368	4.368	4,560	+0.00(+0.00%)
Dec 22, 2003	4.326	4.368	4.326	4.368	4,750	+0.00(+0.00%)
Dec 19, 2003	4.347	4.368	4.347	4.368	5,890	+0.02(+0.48%)
Dec 18, 2003	4.347	4.347	4.347	4.347	190	+0.01(+0.12%)
Dec 17, 2003	4.342	4.342	4.342	4.342	0	+0.00(+0.00%)
Dec 16, 2003	4.342	4.342	4.342	4.342	3,800	+0.00(+0.00%)
Dec 15, 2003	4.342	4.342	4.342	4.342	1,710	-0.03(-0.60%)
Dec 12, 2003	4.368	4.368	4.368	4.368	760	-0.03(-0.60%)
Dec 11, 2003	4.421	4.421	4.394	4.394	11,210	-0.05(-1.07%)
Dec 10, 2003	4.463	4.473	4.447	4.442	5,700	-0.03(-0.71%)
Dec 09, 2003	4.500	4.500	4.473	4.473	1,710	-0.04(-0.82%)
Dec 08, 2003	4.526	4.510	4.510	4.510	7,410	-0.02(-0.35%)
Dec 05, 2003	4.552	4.552	4.552	4.526	1,710	-0.06(-1.38%)
Dec 04, 2003	4.589	4.589	4.589	4.589	0	+0.01(+0.23%)
Dec 03, 2003	4.579	4.605	4.579	4.579	5,130	-0.01(-0.11%)
Dec 02, 2003	4.584	4.584	4.584	4.584	12,920	-0.04(-0.80%)

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.