Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.225	2.225	2.174	2.181	4,627,934	-0.03(-1.40%)
Feb 26, 2004	2.174	2.219	2.174	2.212	3,530,980	+0.04(+1.62%)
Feb 25, 2004	2.168	2.182	2.145	2.176	2,641,864	+0.02(+1.09%)
Feb 24, 2004	2.163	2.182	2.124	2.153	4,109,755	-0.03(-1.24%)
Feb 23, 2004	2.236	2.236	2.178	2.180	2,994,112	-0.06(-2.49%)
Feb 20, 2004	2.267	2.267	2.210	2.236	2,504,815	-0.03(-1.40%)
Feb 19, 2004	2.295	2.310	2.257	2.267	2,649,226	-0.02(-0.85%)
Feb 18, 2004	2.313	2.320	2.269	2.287	2,057,426	-0.04(-1.76%)
Feb 17, 2004	2.313	2.341	2.310	2.328	1,899,423	+0.05(+1.97%)
Feb 13, 2004	2.362	2.362	2.274	2.283	3,613,096	-0.02(-0.79%)
Feb 12, 2004	2.278	2.314	2.278	2.301	2,057,992	+0.01(+0.46%)
Feb 11, 2004	2.230	2.305	2.230	2.290	2,547,855	+0.05(+2.43%)
Feb 10, 2004	2.218	2.249	2.213	2.236	1,799,752	+0.02(+0.92%)
Feb 09, 2004	2.229	2.229	2.206	2.216	2,308,870	-0.01(-0.63%)
Feb 06, 2004	2.181	2.231	2.174	2.230	3,777,894	+0.04(+1.71%)
Feb 05, 2004	2.161	2.201	2.156	2.192	2,930,119	+0.04(+1.97%)
Feb 04, 2004	2.181	2.193	2.140	2.150	4,248,502	-0.04(-1.93%)
Feb 03, 2004	2.199	2.218	2.132	2.192	9,284,751	-0.01(-0.32%)
Feb 02, 2004	2.236	2.236	2.181	2.199	6,134,335	-0.04(-1.79%)
Jan 30, 2004	2.240	2.262	2.204	2.239	4,570,170	-0.00(-0.04%)
Jan 29, 2004	2.309	2.324	2.220	2.240	4,072,378	-0.06(-2.52%)
Jan 28, 2004	2.375	2.426	2.297	2.298	4,044,062	-0.08(-3.22%)
Jan 27, 2004	2.329	2.425	2.326	2.375	6,297,434	+0.04(+1.78%)
Jan 26, 2004	2.287	2.339	2.272	2.333	1,808,247	+0.04(+1.95%)
Jan 23, 2004	2.375	2.376	2.276	2.288	3,349,759	-0.09(-3.64%)
Jan 22, 2004	2.329	2.391	2.329	2.375	4,585,460	+0.06(+2.48%)
Jan 21, 2004	2.282	2.325	2.273	2.318	2,099,333	+0.03(+1.31%)
Jan 20, 2004	2.307	2.335	2.284	2.288	1,452,600	-0.06(-2.36%)
Jan 16, 2004	2.329	2.344	2.318	2.343	1,187,564	+0.03(+1.26%)
Jan 15, 2004	2.307	2.318	2.267	2.314	1,159,248	-0.00(-0.11%)
Jan 14, 2004	2.282	2.324	2.278	2.316	1,693,284	+0.04(+1.63%)
Jan 13, 2004	2.284	2.311	2.263	2.279	1,106,015	+0.00(+0.06%)
Jan 12, 2004	2.286	2.307	2.248	2.278	2,313,400	-0.01(-0.56%)
Jan 09, 2004	2.331	2.331	2.288	2.291	2,167,291	-0.05(-1.93%)
Jan 08, 2004	2.353	2.364	2.325	2.336	3,897,953	-0.01(-0.58%)
Jan 07, 2004	2.317	2.349	2.307	2.349	4,088,801	+0.03(+1.41%)
Jan 06, 2004	2.225	2.326	2.224	2.317	6,262,322	+0.07(+3.00%)
Jan 05, 2004	2.196	2.254	2.190	2.249	4,550,349	+0.10(+4.47%)
Jan 02, 2004	2.159	2.181	2.148	2.153	2,494,055	-0.01(-0.35%)
Dec 31, 2003	2.177	2.187	2.159	2.160	2,329,257	-0.02(-0.97%)
Dec 30, 2003	2.194	2.194	2.166	2.182	2,030,242	-0.01(-0.56%)
Dec 29, 2003	2.183	2.197	2.183	2.194	1,799,185	+0.01(+0.51%)
Dec 26, 2003	2.186	2.198	2.176	2.183	482,501	+0.00(+0.08%)
Dec 24, 2003	2.192	2.192	2.172	2.181	562,918	-0.02(-0.70%)
Dec 23, 2003	2.174	2.195	2.171	2.197	1,538,680	+0.01(+0.38%)
Dec 22, 2003	2.201	2.202	2.176	2.188	2,810,060	-0.02(-0.82%)
Dec 19, 2003	2.197	2.212	2.193	2.206	4,587,159	+0.01(+0.44%)
Dec 18, 2003	2.130	2.198	2.129	2.197	4,742,330	+0.08(+3.58%)
Dec 17, 2003	2.081	2.123	2.075	2.121	2,520,672	+0.03(+1.67%)
Dec 16, 2003	2.077	2.082	2.072	2.086	2,364,369	+0.00(+0.02%)
Dec 15, 2003	2.079	2.106	2.084	2.085	3,615,927	+0.01(+0.30%)
Dec 12, 2003	2.063	2.079	2.052	2.079	1,743,686	+0.02(+1.05%)
Dec 11, 2003	1.997	2.062	1.997	2.058	2,488,958	+0.06(+2.96%)
Dec 10, 2003	2.055	2.055	1.995	1.998	1,668,933	-0.04(-2.01%)
Dec 09, 2003	2.057	2.068	2.036	2.039	2,506,514	+0.00(+0.09%)
Dec 08, 2003	2.019	2.039	2.011	2.038	1,269,680	+0.02(+0.94%)
Dec 05, 2003	2.048	2.052	2.019	2.019	4,296,639	-0.03(-1.44%)
Dec 04, 2003	2.039	2.047	2.027	2.048	2,862,161	+0.00(+0.15%)
Dec 03, 2003	2.046	2.064	2.035	2.045	1,598,710	+0.00(+0.02%)
Dec 02, 2003	2.075	2.075	2.037	2.045	3,286,331	-0.04(-1.95%)

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.