Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.119	2.158	2.109	2.154	10,554,407	+0.04(+1.66%)
Feb 26, 2004	2.064	2.123	2.057	2.119	10,708,288	+0.05(+2.20%)
Feb 25, 2004	2.007	2.075	1.998	2.073	11,658,031	+0.06(+3.07%)
Feb 24, 2004	1.994	2.016	1.973	2.012	6,380,131	+0.01(+0.43%)
Feb 23, 2004	1.998	2.015	1.980	2.003	4,447,918	+0.00(+0.11%)
Feb 20, 2004	2.009	2.010	1.988	2.001	5,504,891	-0.01(-0.57%)
Feb 19, 2004	2.021	2.046	2.011	2.012	4,552,362	-0.01(-0.43%)
Feb 18, 2004	2.043	2.047	2.010	2.021	5,015,397	-0.02(-1.07%)
Feb 17, 2004	2.008	2.053	2.003	2.043	7,817,279	+0.04(+2.17%)
Feb 13, 2004	2.007	2.014	1.969	2.000	8,065,160	-0.00(-0.02%)
Feb 12, 2004	1.986	2.015	1.977	2.000	8,810,193	+0.01(+0.56%)
Feb 11, 2004	1.953	2.003	1.947	1.989	11,923,319	+0.04(+2.05%)
Feb 10, 2004	1.923	1.959	1.917	1.949	8,199,544	+0.02(+1.27%)
Feb 09, 2004	1.899	1.928	1.895	1.924	11,919,141	+0.03(+1.53%)
Feb 06, 2004	1.909	1.915	1.886	1.895	28,595,354	-0.02(-1.05%)
Feb 05, 2004	1.917	1.969	1.904	1.915	13,696,776	+0.01(+0.74%)
Feb 04, 2004	1.921	1.932	1.894	1.901	7,627,888	-0.02(-1.16%)
Feb 03, 2004	1.908	1.942	1.896	1.924	6,891,210	-0.01(-0.26%)
Feb 02, 2004	1.894	1.950	1.881	1.929	8,062,375	+0.03(+1.51%)
Jan 30, 2004	1.880	1.906	1.867	1.900	8,786,519	-0.02(-1.25%)
Jan 29, 2004	1.953	1.959	1.896	1.924	9,074,785	-0.03(-1.38%)
Jan 28, 2004	1.948	1.974	1.930	1.951	10,788,361	+0.01(+0.76%)
Jan 27, 2004	1.942	1.956	1.911	1.936	12,871,669	+0.02(+0.90%)
Jan 26, 2004	1.883	1.926	1.859	1.919	7,748,346	+0.03(+1.85%)
Jan 23, 2004	1.868	1.923	1.868	1.884	8,953,630	+0.02(+0.88%)
Jan 22, 2004	1.859	1.875	1.851	1.868	6,733,152	-0.01(-0.44%)
Jan 21, 2004	1.881	1.903	1.851	1.876	7,737,902	+0.01(+0.29%)
Jan 20, 2004	1.805	1.875	1.805	1.871	7,176,690	+0.07(+3.64%)
Jan 16, 2004	1.776	1.807	1.774	1.805	6,339,050	+0.03(+1.62%)
Jan 15, 2004	1.795	1.810	1.770	1.776	11,164,359	-0.02(-1.30%)
Jan 14, 2004	1.759	1.812	1.723	1.800	20,075,516	-0.00(-0.16%)
Jan 13, 2004	1.725	1.822	1.725	1.802	22,550,140	+0.10(+5.64%)
Jan 12, 2004	1.674	1.709	1.665	1.706	10,712,465	+0.03(+2.02%)
Jan 09, 2004	1.666	1.693	1.651	1.672	10,357,356	+0.00(+0.28%)
Jan 08, 2004	1.680	1.683	1.642	1.668	12,348,754	-0.02(-0.94%)
Jan 07, 2004	1.702	1.702	1.677	1.684	15,043,407	-0.02(-1.08%)
Jan 06, 2004	1.688	1.702	1.679	1.702	10,992,375	+0.01(+0.85%)
Jan 05, 2004	1.659	1.695	1.653	1.688	13,113,283	+0.04(+2.13%)
Jan 02, 2004	1.670	1.677	1.641	1.652	9,711,196	-0.01(-0.69%)
Dec 31, 2003	1.673	1.673	1.638	1.664	9,155,555	-0.01(-0.88%)
Dec 30, 2003	1.670	1.690	1.663	1.679	6,031,985	+0.01(+0.41%)
Dec 29, 2003	1.652	1.675	1.648	1.672	4,942,286	+0.02(+1.26%)
Dec 26, 2003	1.648	1.659	1.644	1.651	1,163,505	+0.00(+0.20%)
Dec 24, 2003	1.647	1.652	1.639	1.648	2,721,808	+0.00(+0.02%)
Dec 23, 2003	1.659	1.659	1.633	1.647	7,763,665	-0.01(-0.71%)
Dec 22, 2003	1.680	1.680	1.657	1.659	8,768,416	-0.02(-1.26%)
Dec 19, 2003	1.684	1.685	1.660	1.680	11,217,974	+0.01(+0.52%)
Dec 18, 2003	1.623	1.682	1.621	1.672	14,960,548	+0.06(+3.47%)
Dec 17, 2003	1.583	1.621	1.577	1.616	8,751,008	+0.03(+2.04%)
Dec 16, 2003	1.598	1.599	1.580	1.583	6,482,486	-0.01(-0.88%)
Dec 15, 2003	1.621	1.621	1.593	1.597	4,885,190	-0.02(-1.37%)
Dec 12, 2003	1.580	1.623	1.580	1.620	10,504,274	+0.04(+2.48%)
Dec 11, 2003	1.571	1.585	1.544	1.581	9,931,225	+0.01(+0.62%)
Dec 10, 2003	1.614	1.616	1.569	1.571	8,292,151	-0.05(-3.08%)
Dec 09, 2003	1.637	1.639	1.615	1.621	8,427,929	-0.01(-0.55%)
Dec 08, 2003	1.617	1.632	1.603	1.630	7,113,327	+0.01(+0.78%)
Dec 05, 2003	1.607	1.618	1.604	1.617	5,765,304	+0.01(+0.60%)
Dec 04, 2003	1.578	1.608	1.564	1.607	7,147,446	+0.03(+2.10%)
Dec 03, 2003	1.565	1.589	1.565	1.574	8,715,497	+0.02(+0.99%)
Dec 02, 2003	1.575	1.581	1.555	1.559	8,645,868	-0.02(-1.03%)

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.