Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.118	2.157	2.109	2.154	10,557,945	+0.04(+1.66%)
Feb 26, 2004	2.064	2.122	2.057	2.118	10,711,877	+0.05(+2.20%)
Feb 25, 2004	2.006	2.074	1.997	2.073	11,661,939	+0.06(+3.07%)
Feb 24, 2004	1.993	2.016	1.973	2.011	6,382,270	+0.01(+0.43%)
Feb 23, 2004	1.997	2.014	1.979	2.002	4,449,410	+0.00(+0.11%)
Feb 20, 2004	2.008	2.009	1.987	2.000	5,506,736	-0.01(-0.57%)
Feb 19, 2004	2.020	2.046	2.011	2.012	4,553,888	-0.01(-0.43%)
Feb 18, 2004	2.042	2.046	2.009	2.020	5,017,078	-0.02(-1.07%)
Feb 17, 2004	2.008	2.053	2.003	2.042	7,819,900	+0.04(+2.17%)
Feb 13, 2004	2.006	2.013	1.968	1.999	8,067,863	-0.00(-0.02%)
Feb 12, 2004	1.985	2.014	1.976	1.999	8,813,147	+0.01(+0.56%)
Feb 11, 2004	1.953	2.002	1.946	1.988	11,927,316	+0.04(+2.04%)
Feb 10, 2004	1.922	1.959	1.917	1.948	8,202,293	+0.02(+1.27%)
Feb 09, 2004	1.898	1.927	1.895	1.924	11,923,137	+0.03(+1.53%)
Feb 06, 2004	1.909	1.914	1.885	1.895	28,604,940	-0.02(-1.05%)
Feb 05, 2004	1.917	1.969	1.903	1.915	13,701,368	+0.01(+0.74%)
Feb 04, 2004	1.920	1.931	1.893	1.901	7,630,445	-0.02(-1.16%)
Feb 03, 2004	1.908	1.942	1.895	1.923	6,893,520	-0.01(-0.26%)
Feb 02, 2004	1.893	1.949	1.880	1.928	8,065,077	+0.03(+1.51%)
Jan 30, 2004	1.879	1.905	1.866	1.899	8,789,465	-0.02(-1.25%)
Jan 29, 2004	1.953	1.959	1.895	1.923	9,077,827	-0.03(-1.38%)
Jan 28, 2004	1.947	1.974	1.930	1.950	10,791,978	+0.01(+0.76%)
Jan 27, 2004	1.941	1.955	1.910	1.936	12,875,985	+0.02(+0.90%)
Jan 26, 2004	1.883	1.925	1.858	1.918	7,750,944	+0.03(+1.85%)
Jan 23, 2004	1.867	1.923	1.867	1.884	8,956,631	+0.02(+0.88%)
Jan 22, 2004	1.858	1.875	1.850	1.867	6,735,409	-0.01(-0.44%)
Jan 21, 2004	1.881	1.902	1.850	1.875	7,740,496	+0.01(+0.29%)
Jan 20, 2004	1.804	1.875	1.804	1.870	7,179,096	+0.07(+3.64%)
Jan 16, 2004	1.776	1.806	1.774	1.804	6,341,175	+0.03(+1.62%)
Jan 15, 2004	1.795	1.809	1.770	1.776	11,168,102	-0.02(-1.30%)
Jan 14, 2004	1.759	1.811	1.723	1.799	20,082,246	-0.00(-0.16%)
Jan 13, 2004	1.725	1.822	1.725	1.802	22,557,700	+0.10(+5.64%)
Jan 12, 2004	1.673	1.708	1.665	1.706	10,716,057	+0.03(+2.02%)
Jan 09, 2004	1.665	1.692	1.650	1.672	10,360,828	+0.00(+0.28%)
Jan 08, 2004	1.679	1.683	1.642	1.667	12,352,893	-0.02(-0.94%)
Jan 07, 2004	1.701	1.701	1.676	1.683	15,048,450	-0.02(-1.08%)
Jan 06, 2004	1.687	1.701	1.678	1.701	10,996,060	+0.01(+0.85%)
Jan 05, 2004	1.658	1.694	1.653	1.687	13,117,679	+0.04(+2.13%)
Jan 02, 2004	1.669	1.676	1.640	1.652	9,714,452	-0.01(-0.69%)
Dec 31, 2003	1.672	1.672	1.638	1.663	9,158,624	-0.01(-0.88%)
Dec 30, 2003	1.669	1.690	1.662	1.678	6,034,007	+0.01(+0.41%)
Dec 29, 2003	1.651	1.674	1.647	1.671	4,943,943	+0.02(+1.26%)
Dec 26, 2003	1.647	1.659	1.643	1.650	1,163,895	+0.00(+0.20%)
Dec 24, 2003	1.647	1.651	1.638	1.647	2,722,721	+0.00(+0.02%)
Dec 23, 2003	1.659	1.659	1.633	1.647	7,766,268	-0.01(-0.71%)
Dec 22, 2003	1.680	1.680	1.656	1.659	8,771,355	-0.02(-1.26%)
Dec 19, 2003	1.683	1.685	1.659	1.680	11,221,735	+0.01(+0.52%)
Dec 18, 2003	1.622	1.682	1.621	1.671	14,965,563	+0.06(+3.47%)
Dec 17, 2003	1.583	1.621	1.576	1.615	8,753,942	+0.03(+2.04%)
Dec 16, 2003	1.598	1.599	1.580	1.583	6,484,659	-0.01(-0.88%)
Dec 15, 2003	1.621	1.621	1.593	1.597	4,886,828	-0.02(-1.37%)
Dec 12, 2003	1.579	1.622	1.579	1.619	10,507,795	+0.04(+2.48%)
Dec 11, 2003	1.570	1.584	1.543	1.580	9,934,554	+0.01(+0.62%)
Dec 10, 2003	1.613	1.615	1.569	1.570	8,294,931	-0.05(-3.08%)
Dec 09, 2003	1.637	1.638	1.614	1.620	8,430,754	-0.01(-0.55%)
Dec 08, 2003	1.617	1.632	1.602	1.629	7,115,712	+0.01(+0.78%)
Dec 05, 2003	1.607	1.618	1.604	1.617	5,767,237	+0.01(+0.60%)
Dec 04, 2003	1.577	1.607	1.563	1.607	7,149,842	+0.03(+2.10%)
Dec 03, 2003	1.564	1.588	1.564	1.574	8,718,419	+0.02(+0.99%)
Dec 02, 2003	1.575	1.580	1.554	1.558	8,648,767	-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.