Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.554	2.554	2.495	2.521	11,211	+0.00(+0.05%)
Feb 26, 2004	2.503	2.521	2.441	2.519	67,267	+0.02(+0.67%)
Feb 25, 2004	2.490	2.503	2.477	2.503	21,262	+0.03(+1.04%)
Feb 24, 2004	2.477	2.496	2.477	2.477	6,958	+0.00(+0.00%)
Feb 23, 2004	2.554	2.554	2.475	2.477	17,783	-0.01(-0.52%)
Feb 20, 2004	2.554	2.554	2.477	2.490	8,505	-0.03(-1.38%)
Feb 19, 2004	2.522	2.541	2.490	2.524	51,030	-0.01(-0.52%)
Feb 18, 2004	2.522	2.538	2.509	2.538	8,118	+0.01(+0.51%)
Feb 17, 2004	2.522	2.526	2.512	2.525	18,556	-0.00(-0.15%)
Feb 13, 2004	2.554	2.554	2.490	2.528	34,020	-0.02(-0.81%)
Feb 12, 2004	2.522	2.549	2.522	2.549	9,278	+0.03(+1.34%)
Feb 11, 2004	2.509	2.522	2.509	2.516	63,401	-0.03(-1.24%)
Feb 10, 2004	2.474	2.554	2.473	2.547	61,468	+0.07(+2.68%)
Feb 09, 2004	2.490	2.490	2.469	2.481	15,850	+0.02(+0.95%)
Feb 06, 2004	2.393	2.532	2.393	2.457	8,118	-0.03(-1.04%)
Feb 05, 2004	2.429	2.532	2.429	2.483	84,277	+0.08(+3.34%)
Feb 04, 2004	2.404	2.415	2.367	2.403	13,530	+0.01(+0.44%)
Feb 03, 2004	2.334	2.430	2.334	2.393	15,463	+0.06(+2.37%)
Feb 02, 2004	2.331	2.356	2.328	2.337	15,077	-0.00(-0.17%)
Jan 30, 2004	2.406	2.416	2.331	2.341	11,597	-0.02(-0.88%)
Jan 29, 2004	2.336	2.376	2.336	2.362	46,778	-0.04(-1.56%)
Jan 28, 2004	2.394	2.443	2.384	2.399	66,107	-0.03(-1.33%)
Jan 27, 2004	2.419	2.457	2.328	2.431	64,174	+0.02(+0.97%)
Jan 26, 2004	2.294	2.408	2.294	2.408	77,705	+0.07(+2.81%)
Jan 23, 2004	2.147	2.373	2.140	2.342	207,988	+0.21(+9.89%)
Jan 22, 2004	2.133	2.147	2.131	2.131	4,252	+0.01(+0.43%)
Jan 21, 2004	2.108	2.128	2.108	2.122	5,412	+0.00(+0.06%)
Jan 20, 2004	2.089	2.128	2.089	2.121	10,824	+0.01(+0.61%)
Jan 16, 2004	2.068	2.108	2.068	2.108	22,809	+0.04(+1.94%)
Jan 15, 2004	2.062	2.069	2.040	2.068	10,592	+0.02(+0.88%)
Jan 14, 2004	2.053	2.069	2.050	2.050	6,854	-0.02(-0.87%)
Jan 13, 2004	2.068	2.069	2.054	2.068	11,597	+0.02(+0.88%)
Jan 12, 2004	2.068	2.068	2.037	2.050	17,203	+0.01(+0.44%)
Jan 09, 2004	2.028	2.041	2.006	2.041	44,141	+0.00(+0.19%)
Jan 08, 2004	2.043	2.050	2.037	2.037	31,024	-0.01(-0.63%)
Jan 07, 2004	2.068	2.069	2.050	2.050	34,213	-0.02(-0.88%)
Jan 06, 2004	2.037	2.069	2.037	2.068	22,809	+0.03(+1.46%)
Jan 05, 2004	2.005	2.060	2.005	2.038	8,505	+0.03(+1.29%)
Jan 02, 2004	2.006	2.068	2.006	2.012	32,860	-0.05(-2.55%)
Dec 31, 2003	2.042	2.069	2.012	2.065	16,623	-0.01(-0.27%)
Dec 30, 2003	2.006	2.076	2.006	2.071	39,239	+0.00(+0.06%)
Dec 29, 2003	2.001	2.075	2.001	2.069	32,156	+0.04(+1.98%)
Dec 26, 2003	2.056	2.055	2.015	2.029	5,798	-0.02(-0.82%)
Dec 24, 2003	2.053	2.053	2.046	2.046	966	-0.01(-0.25%)
Dec 23, 2003	2.054	2.054	2.051	2.051	6,668	+0.07(+3.66%)
Dec 22, 2003	2.050	2.062	1.979	1.979	17,590	-0.08(-3.77%)
Dec 19, 2003	2.056	2.073	2.043	2.056	17,454	+0.02(+0.95%)
Dec 18, 2003	1.940	2.037	1.914	2.037	106,313	+0.06(+3.28%)
Dec 17, 2003	2.125	2.125	1.927	1.972	107,264	-0.06(-3.17%)
Dec 16, 2003	2.134	2.175	2.037	2.037	68,941	-0.14(-6.36%)
Dec 15, 2003	2.197	2.197	2.175	2.175	4,581	-0.01(-0.65%)
Dec 12, 2003	2.199	2.199	2.166	2.190	5,277	+0.02(+0.83%)
Dec 11, 2003	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Dec 10, 2003	2.182	2.182	2.172	2.172	5,025	+0.01(+0.60%)
Dec 09, 2003	2.153	2.159	2.153	2.159	5,798	+0.00(+0.06%)
Dec 08, 2003	2.192	2.200	2.157	2.157	25,090	-0.06(-2.57%)
Dec 05, 2003	2.231	2.214	2.199	2.214	23,385	-0.02(-0.75%)
Dec 04, 2003	2.262	2.289	2.231	2.231	47,164	-0.00(-0.06%)
Dec 03, 2003	2.232	2.232	2.231	2.232	6,742	+0.01(+0.35%)
Dec 02, 2003	2.199	2.225	2.187	2.225	23,195	+0.00(+0.00%)

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.