Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.379	1.389	1.347	1.347	7,795,443	-0.02(-1.50%)
Feb 26, 2004	1.369	1.373	1.345	1.367	5,679,224	+0.00(+0.13%)
Feb 25, 2004	1.335	1.376	1.328	1.366	4,723,767	+0.03(+2.48%)
Feb 24, 2004	1.350	1.361	1.312	1.333	11,594,461	-0.03(-2.18%)
Feb 23, 2004	1.422	1.425	1.361	1.362	14,009,864	-0.02(-1.77%)
Feb 20, 2004	1.355	1.413	1.339	1.387	11,792,747	+0.03(+2.48%)
Feb 19, 2004	1.416	1.421	1.338	1.353	15,234,674	-0.05(-3.52%)
Feb 18, 2004	1.419	1.425	1.393	1.402	7,061,084	-0.01(-0.57%)
Feb 17, 2004	1.408	1.432	1.389	1.410	14,898,641	-0.02(-1.26%)
Feb 13, 2004	1.480	1.487	1.412	1.428	18,264,238	-0.05(-3.39%)
Feb 12, 2004	1.516	1.516	1.466	1.479	7,405,013	-0.01(-0.35%)
Feb 11, 2004	1.444	1.493	1.439	1.484	8,306,073	+0.04(+2.52%)
Feb 10, 2004	1.483	1.489	1.372	1.447	35,467,732	-0.03(-2.23%)
Feb 09, 2004	1.517	1.518	1.477	1.480	15,967,279	-0.03(-1.98%)
Feb 06, 2004	1.500	1.523	1.494	1.510	8,141,128	+0.00(+0.28%)
Feb 05, 2004	1.482	1.517	1.474	1.506	8,018,296	+0.03(+1.97%)
Feb 04, 2004	1.537	1.537	1.473	1.477	11,876,975	-0.07(-4.27%)
Feb 03, 2004	1.537	1.563	1.522	1.543	8,850,921	+0.01(+0.82%)
Feb 02, 2004	1.546	1.565	1.516	1.530	5,976,653	-0.01(-0.83%)
Jan 30, 2004	1.553	1.563	1.516	1.543	6,181,958	+0.00(+0.24%)
Jan 29, 2004	1.550	1.565	1.502	1.539	15,918,147	-0.01(-0.50%)
Jan 28, 2004	1.609	1.613	1.538	1.547	14,075,667	-0.06(-3.50%)
Jan 27, 2004	1.605	1.628	1.590	1.603	13,674,708	+0.01(+0.90%)
Jan 26, 2004	1.617	1.619	1.576	1.589	10,572,324	-0.03(-1.59%)
Jan 23, 2004	1.583	1.630	1.583	1.614	13,565,037	+0.03(+1.81%)
Jan 22, 2004	1.587	1.589	1.561	1.586	17,500,924	+0.01(+0.36%)
Jan 21, 2004	1.506	1.584	1.503	1.580	59,962,184	+0.11(+7.54%)
Jan 20, 2004	1.516	1.517	1.461	1.469	14,051,978	-0.04(-2.85%)
Jan 16, 2004	1.512	1.525	1.489	1.512	8,537,700	+0.01(+0.89%)
Jan 15, 2004	1.469	1.514	1.433	1.499	11,411,363	+0.03(+2.12%)
Jan 14, 2004	1.437	1.472	1.430	1.468	9,685,889	+0.03(+2.22%)
Jan 13, 2004	1.466	1.481	1.406	1.436	10,717,502	-0.06(-3.80%)
Jan 12, 2004	1.476	1.507	1.463	1.493	12,971,513	+0.04(+2.71%)
Jan 09, 2004	1.480	1.537	1.437	1.453	16,081,110	-0.02(-1.22%)
Jan 08, 2004	1.506	1.513	1.461	1.471	10,087,804	-0.02(-1.51%)
Jan 07, 2004	1.463	1.494	1.444	1.494	15,435,461	+0.05(+3.29%)
Jan 06, 2004	1.427	1.470	1.396	1.446	15,733,021	+0.01(+0.85%)
Jan 05, 2004	1.396	1.450	1.361	1.434	24,595,348	+0.09(+6.93%)
Jan 02, 2004	1.316	1.348	1.308	1.341	12,325,311	+0.04(+3.11%)
Dec 31, 2003	1.294	1.315	1.286	1.300	6,533,783	+0.01(+0.73%)
Dec 30, 2003	1.305	1.305	1.274	1.291	4,189,439	-0.00(-0.11%)
Dec 29, 2003	1.257	1.298	1.253	1.292	9,613,260	+0.05(+3.78%)
Dec 26, 2003	1.246	1.262	1.242	1.245	2,766,869	-0.01(-0.77%)
Dec 24, 2003	1.268	1.275	1.245	1.255	2,829,083	-0.02(-1.21%)
Dec 23, 2003	1.237	1.288	1.236	1.271	9,554,950	+0.04(+3.31%)
Dec 22, 2003	1.196	1.247	1.169	1.230	9,046,944	+0.02(+1.79%)
Dec 19, 2003	1.227	1.251	1.204	1.208	9,742,418	-0.03(-2.60%)
Dec 18, 2003	1.188	1.248	1.177	1.240	15,749,340	+0.07(+6.12%)
Dec 17, 2003	1.211	1.218	1.163	1.169	15,857,082	-0.05(-3.93%)
Dec 16, 2003	1.268	1.273	1.204	1.217	27,729,538	-0.06(-4.86%)
Dec 15, 2003	1.343	1.345	1.275	1.279	6,099,265	-0.02(-1.86%)
Dec 12, 2003	1.315	1.322	1.298	1.303	5,045,507	-0.01(-0.41%)
Dec 11, 2003	1.281	1.319	1.279	1.308	6,973,013	+0.03(+2.11%)
Dec 10, 2003	1.305	1.308	1.258	1.281	9,777,285	-0.03(-2.03%)
Dec 09, 2003	1.372	1.373	1.296	1.308	6,383,121	-0.05(-3.97%)
Dec 08, 2003	1.312	1.366	1.311	1.362	9,583,412	+0.04(+3.33%)
Dec 05, 2003	1.299	1.332	1.290	1.318	6,144,283	+0.00(+0.37%)
Dec 04, 2003	1.351	1.367	1.289	1.313	12,941,340	-0.03(-2.54%)
Dec 03, 2003	1.403	1.413	1.344	1.347	14,005,276	-0.03(-2.29%)
Dec 02, 2003	1.360	1.393	1.356	1.379	12,057,520	+0.03(+1.92%)

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.