Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.246	2.246	2.214	2.232	799,208	-0.01(-0.38%)
Feb 26, 2004	2.226	2.247	2.225	2.241	393,673	+0.01(+0.46%)
Feb 25, 2004	2.199	2.240	2.194	2.231	688,001	+0.03(+1.25%)
Feb 24, 2004	2.204	2.232	2.194	2.203	603,483	-0.00(-0.02%)
Feb 23, 2004	2.230	2.245	2.199	2.204	605,707	-0.03(-1.39%)
Feb 20, 2004	2.235	2.242	2.214	2.235	535,276	+0.00(+0.16%)
Feb 19, 2004	2.259	2.271	2.230	2.231	544,914	-0.02(-0.92%)
Feb 18, 2004	2.263	2.278	2.246	2.252	421,845	-0.01(-0.62%)
Feb 17, 2004	2.244	2.266	2.244	2.266	432,224	+0.02(+0.80%)
Feb 13, 2004	2.246	2.270	2.242	2.248	949,708	-0.00(-0.12%)
Feb 12, 2004	2.223	2.253	2.223	2.250	1,183,984	+0.03(+1.21%)
Feb 11, 2004	2.219	2.242	2.207	2.223	1,041,639	+0.00(+0.00%)
Feb 10, 2004	2.228	2.230	2.204	2.223	1,640,675	-0.00(-0.18%)
Feb 09, 2004	2.262	2.274	2.227	2.227	970,467	-0.04(-1.69%)
Feb 06, 2004	2.248	2.266	2.244	2.266	973,432	+0.01(+0.48%)
Feb 05, 2004	2.271	2.273	2.248	2.255	930,432	-0.02(-0.69%)
Feb 04, 2004	2.271	2.278	2.262	2.271	1,315,209	-0.00(-0.04%)
Feb 03, 2004	2.280	2.284	2.268	2.271	837,760	-0.01(-0.45%)
Feb 02, 2004	2.315	2.327	2.278	2.282	1,252,933	-0.03(-1.46%)
Jan 30, 2004	2.282	2.317	2.257	2.316	1,378,967	+0.04(+1.86%)
Jan 29, 2004	2.262	2.277	2.250	2.273	1,031,260	+0.02(+0.84%)
Jan 28, 2004	2.271	2.292	2.248	2.254	1,600,640	-0.00(-0.18%)
Jan 27, 2004	2.261	2.273	2.250	2.258	694,673	-0.01(-0.26%)
Jan 26, 2004	2.257	2.268	2.242	2.264	523,414	+0.00(+0.10%)
Jan 23, 2004	2.271	2.284	2.253	2.262	767,328	-0.01(-0.47%)
Jan 22, 2004	2.284	2.289	2.266	2.273	630,173	-0.02(-0.69%)
Jan 21, 2004	2.290	2.292	2.275	2.289	839,984	-0.00(-0.08%)
Jan 20, 2004	2.255	2.291	2.246	2.290	1,653,278	+0.04(+1.57%)
Jan 16, 2004	2.257	2.262	2.244	2.255	404,793	-0.00(-0.08%)
Jan 15, 2004	2.241	2.257	2.240	2.257	938,587	+0.01(+0.30%)
Jan 14, 2004	2.246	2.263	2.243	2.250	437,414	+0.00(+0.18%)
Jan 13, 2004	2.237	2.247	2.230	2.246	728,777	-0.00(-0.10%)
Jan 12, 2004	2.244	2.248	2.236	2.248	641,294	+0.00(+0.00%)
Jan 09, 2004	2.239	2.251	2.239	2.248	980,846	+0.00(+0.20%)
Jan 08, 2004	2.244	2.246	2.228	2.244	497,466	+0.00(+0.18%)
Jan 07, 2004	2.227	2.243	2.227	2.240	429,259	+0.01(+0.59%)
Jan 06, 2004	2.243	2.243	2.225	2.226	954,898	-0.02(-0.96%)
Jan 05, 2004	2.210	2.248	2.200	2.248	907,449	+0.05(+2.17%)
Jan 02, 2004	2.174	2.203	2.169	2.200	682,811	+0.03(+1.41%)
Dec 31, 2003	2.176	2.181	2.164	2.170	510,811	-0.01(-0.37%)
Dec 30, 2003	2.186	2.186	2.173	2.178	345,483	-0.00(-0.23%)
Dec 29, 2003	2.193	2.194	2.172	2.183	511,552	-0.01(-0.25%)
Dec 26, 2003	2.186	2.191	2.181	2.188	121,586	+0.00(+0.10%)
Dec 24, 2003	2.181	2.190	2.178	2.186	212,034	+0.00(+0.14%)
Dec 23, 2003	2.180	2.187	2.177	2.183	596,811	-0.01(-0.55%)
Dec 22, 2003	2.176	2.195	2.168	2.195	647,966	+0.02(+0.89%)
Dec 19, 2003	2.176	2.178	2.148	2.176	543,431	-0.00(-0.23%)
Dec 18, 2003	2.131	2.181	2.128	2.181	762,139	+0.05(+2.23%)
Dec 17, 2003	2.104	2.133	2.092	2.133	831,829	+0.04(+1.85%)
Dec 16, 2003	2.113	2.113	2.081	2.094	437,414	-0.02(-0.75%)
Dec 15, 2003	2.120	2.127	2.115	2.110	523,414	+0.00(+0.13%)
Dec 12, 2003	2.091	2.107	2.076	2.107	1,057,950	+0.02(+0.99%)
Dec 11, 2003	2.057	2.095	2.057	2.087	950,449	+0.03(+1.24%)
Dec 10, 2003	2.100	2.101	2.063	2.061	1,218,829	-0.04(-1.74%)
Dec 09, 2003	2.129	2.131	2.095	2.097	621,276	-0.02(-1.12%)
Dec 08, 2003	2.116	2.123	2.095	2.121	844,432	+0.01(+0.36%)
Dec 05, 2003	2.115	2.125	2.115	2.114	268,379	-0.01(-0.59%)
Dec 04, 2003	2.142	2.147	2.122	2.126	561,225	-0.02(-1.11%)
Dec 03, 2003	2.160	2.165	2.143	2.150	1,083,898	-0.01(-0.69%)
Dec 02, 2003	2.135	2.168	2.135	2.165	1,382,674	+0.01(+0.52%)

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.