Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.375	3.380	3.234	3.303	489,533	-0.07(-2.02%)
Feb 26, 2004	3.234	3.380	3.220	3.371	522,429	+0.13(+3.90%)
Feb 25, 2004	3.259	3.293	3.161	3.244	415,723	+0.06(+1.83%)
Feb 24, 2004	3.317	3.375	3.161	3.186	402,976	-0.11(-3.25%)
Feb 23, 2004	3.502	3.594	3.293	3.293	478,842	-0.25(-7.01%)
Feb 20, 2004	3.575	3.628	3.502	3.541	197,581	-0.03(-0.95%)
Feb 19, 2004	3.575	3.721	3.575	3.575	215,263	-0.04(-1.06%)
Feb 18, 2004	3.745	3.745	3.589	3.613	331,838	-0.09(-2.51%)
Feb 17, 2004	3.594	3.745	3.594	3.706	204,160	+0.12(+3.25%)
Feb 13, 2004	3.453	3.696	3.410	3.589	460,749	+0.24(+7.27%)
Feb 12, 2004	3.692	3.692	3.346	3.346	559,026	-0.31(-8.51%)
Feb 11, 2004	3.638	3.692	3.575	3.658	428,881	+0.05(+1.35%)
Feb 10, 2004	3.818	3.838	3.604	3.609	216,702	-0.17(-4.50%)
Feb 09, 2004	3.711	3.891	3.706	3.779	275,298	+0.10(+2.64%)
Feb 06, 2004	3.682	3.716	3.565	3.682	272,625	+0.16(+4.41%)
Feb 05, 2004	3.685	3.696	3.512	3.526	420,657	-0.02(-0.68%)
Feb 04, 2004	3.774	3.872	3.468	3.551	863,314	-0.30(-7.71%)
Feb 03, 2004	4.047	4.095	3.799	3.847	841,315	-0.23(-5.72%)
Feb 02, 2004	4.193	4.275	3.988	4.081	500,224	-0.18(-4.11%)
Jan 30, 2004	4.246	4.329	4.086	4.256	277,148	+0.06(+1.39%)
Jan 29, 2004	4.460	4.460	3.954	4.197	785,186	-0.25(-5.58%)
Jan 28, 2004	4.411	4.742	4.387	4.446	384,472	+0.04(+0.88%)
Jan 27, 2004	4.713	4.723	4.377	4.407	502,897	-0.21(-4.63%)
Jan 26, 2004	4.480	4.742	4.450	4.621	808,830	+0.14(+3.16%)
Jan 23, 2004	4.159	4.572	4.154	4.479	1,002,300	+0.16(+3.82%)
Jan 22, 2004	4.718	4.981	4.100	4.314	2,980,583	-0.40(-8.56%)
Jan 21, 2004	4.504	4.742	4.377	4.718	1,677,901	+0.29(+6.59%)
Jan 20, 2004	4.295	4.548	4.193	4.426	2,233,227	+0.21(+4.96%)
Jan 16, 2004	4.052	4.288	4.042	4.217	553,269	+0.16(+3.84%)
Jan 15, 2004	4.159	4.159	3.915	4.061	347,159	-0.01(-0.25%)
Jan 14, 2004	4.159	4.300	4.071	4.071	574,723	-0.05(-1.18%)
Jan 13, 2004	4.300	4.304	3.998	4.120	600,465	-0.11(-2.64%)
Jan 12, 2004	4.090	4.290	3.940	4.232	1,306,912	+0.31(+7.81%)
Jan 09, 2004	4.032	4.032	3.847	3.925	452,764	+0.00(+0.12%)
Jan 08, 2004	3.901	4.032	3.872	3.920	854,905	+0.08(+2.03%)
Jan 07, 2004	3.872	3.881	3.735	3.842	458,140	-0.05(-1.25%)
Jan 06, 2004	3.512	3.891	3.453	3.891	1,293,018	+0.40(+11.42%)
Jan 05, 2004	3.502	3.517	3.419	3.492	460,749	+0.05(+1.56%)
Jan 02, 2004	3.551	3.551	3.405	3.439	372,958	+0.01(+0.28%)
Dec 31, 2003	3.570	3.585	3.400	3.429	300,587	-0.14(-3.82%)
Dec 30, 2003	3.541	3.589	3.502	3.565	288,925	+0.05(+1.38%)
Dec 29, 2003	3.429	3.599	3.400	3.517	366,613	+0.11(+3.14%)
Dec 26, 2003	3.380	3.458	3.356	3.410	122,188	+0.00(+0.14%)
Dec 24, 2003	3.414	3.502	3.366	3.405	117,664	-0.09(-2.64%)
Dec 23, 2003	3.434	3.531	3.332	3.497	374,944	+0.00(+0.14%)
Dec 22, 2003	3.541	3.541	3.283	3.492	667,256	-0.02(-0.69%)
Dec 19, 2003	3.609	3.624	3.429	3.517	518,720	-0.08(-2.30%)
Dec 18, 2003	3.361	3.624	3.361	3.599	972,895	+0.21(+6.17%)
Dec 17, 2003	3.497	3.497	3.351	3.390	442,917	-0.06(-1.69%)
Dec 16, 2003	3.609	3.614	3.356	3.448	726,384	-0.11(-3.14%)
Dec 15, 2003	3.915	3.915	3.512	3.560	725,733	-0.20(-5.30%)
Dec 12, 2003	3.672	3.760	3.502	3.760	1,396,873	+0.14(+3.90%)
Dec 11, 2003	3.341	3.643	3.341	3.619	804,101	+0.09(+2.62%)
Dec 10, 2003	3.648	3.769	3.405	3.526	1,605,662	-0.12(-3.33%)
Dec 09, 2003	3.779	3.867	3.453	3.648	1,802,641	-0.15(-3.97%)
Dec 08, 2003	4.319	4.377	3.745	3.799	2,401,050	-0.36(-8.55%)
Dec 05, 2003	3.823	4.120	3.794	4.154	1,643,617	+0.33(+8.65%)
Dec 04, 2003	3.915	3.915	3.672	3.823	958,291	-0.06(-1.63%)
Dec 03, 2003	4.227	4.256	3.842	3.886	3,138,860	+0.14(+3.77%)
Dec 02, 2003	3.546	3.818	3.526	3.745	1,837,229	+0.25(+7.09%)

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.