Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.859	2.870	2.813	2.813	83,050	-0.04(-1.49%)
Feb 26, 2004	2.856	2.859	2.835	2.856	39,132	+0.00(+0.12%)
Feb 25, 2004	2.842	2.856	2.803	2.852	44,481	+0.01(+0.50%)
Feb 24, 2004	2.792	2.838	2.778	2.838	107,824	+0.07(+2.57%)
Feb 23, 2004	2.852	2.852	2.760	2.767	156,528	-0.05(-1.89%)
Feb 20, 2004	2.891	2.891	2.817	2.820	88,399	-0.08(-2.70%)
Feb 19, 2004	2.902	2.902	2.877	2.898	97,971	+0.02(+0.74%)
Feb 18, 2004	2.906	2.906	2.863	2.877	83,331	-0.01(-0.49%)
Feb 17, 2004	2.877	2.902	2.877	2.891	77,701	+0.03(+1.12%)
Feb 13, 2004	2.895	2.895	2.849	2.859	107,543	-0.02(-0.62%)
Feb 12, 2004	2.906	2.906	2.877	2.877	71,507	-0.02(-0.61%)
Feb 11, 2004	2.874	2.895	2.870	2.895	61,935	+0.01(+0.49%)
Feb 10, 2004	2.870	2.891	2.870	2.881	86,710	+0.00(+0.12%)
Feb 09, 2004	2.867	2.877	2.842	2.877	101,349	+0.01(+0.50%)
Feb 06, 2004	2.845	2.863	2.827	2.863	59,402	+0.04(+1.26%)
Feb 05, 2004	2.842	2.863	2.827	2.827	97,126	+0.00(+0.13%)
Feb 04, 2004	2.824	2.845	2.824	2.824	62,498	+0.01(+0.25%)
Feb 03, 2004	2.845	2.849	2.813	2.817	67,003	-0.00(-0.13%)
Feb 02, 2004	2.838	2.842	2.820	2.820	90,933	+0.01(+0.25%)
Jan 30, 2004	2.827	2.835	2.806	2.813	50,393	+0.00(+0.00%)
Jan 29, 2004	2.845	2.856	2.799	2.813	106,135	-0.02(-0.88%)
Jan 28, 2004	2.870	2.870	2.827	2.838	59,965	+0.00(+0.13%)
Jan 27, 2004	2.898	2.898	2.835	2.835	107,261	-0.05(-1.72%)
Jan 26, 2004	2.898	2.902	2.870	2.884	58,276	+0.01(+0.25%)
Jan 23, 2004	2.884	2.902	2.867	2.877	135,977	+0.01(+0.37%)
Jan 22, 2004	2.884	2.888	2.856	2.867	65,595	+0.01(+0.25%)
Jan 21, 2004	2.888	2.888	2.842	2.859	101,349	-0.01(-0.37%)
Jan 20, 2004	2.891	2.909	2.859	2.870	111,766	-0.01(-0.49%)
Jan 16, 2004	2.888	2.888	2.842	2.884	75,449	+0.03(+1.12%)
Jan 15, 2004	2.856	2.888	2.845	2.852	137,385	+0.00(+0.12%)
Jan 14, 2004	2.838	2.852	2.813	2.849	144,141	+0.04(+1.39%)
Jan 13, 2004	2.820	2.824	2.810	2.810	54,616	+0.00(+0.00%)
Jan 12, 2004	2.831	2.831	2.806	2.810	82,487	+0.01(+0.25%)
Jan 09, 2004	2.824	2.824	2.803	2.803	62,217	-0.01(-0.38%)
Jan 08, 2004	2.817	2.824	2.806	2.813	68,692	-0.00(-0.13%)
Jan 07, 2004	2.824	2.831	2.788	2.817	120,775	+0.02(+0.89%)
Jan 06, 2004	2.803	2.813	2.781	2.792	135,696	+0.00(+0.13%)
Jan 05, 2004	2.810	2.813	2.781	2.788	77,982	-0.01(-0.25%)
Jan 02, 2004	2.824	2.824	2.781	2.795	106,417	-0.01(-0.38%)
Dec 31, 2003	2.817	2.817	2.788	2.806	78,264	+0.02(+0.64%)
Dec 30, 2003	2.813	2.813	2.788	2.788	45,044	+0.00(+0.13%)
Dec 29, 2003	2.824	2.824	2.778	2.785	107,543	-0.01(-0.51%)
Dec 26, 2003	2.820	2.820	2.795	2.799	25,900	+0.00(+0.00%)
Dec 24, 2003	2.806	2.806	2.785	2.799	42,229	+0.03(+1.03%)
Dec 23, 2003	2.767	2.813	2.788	2.771	67,284	+0.00(+0.13%)
Dec 22, 2003	2.813	2.813	2.760	2.767	129,502	-0.01(-0.38%)
Dec 19, 2003	2.788	2.788	2.767	2.778	101,912	+0.02(+0.64%)
Dec 18, 2003	2.756	2.785	2.746	2.760	167,508	+0.01(+0.39%)
Dec 17, 2003	2.735	2.749	2.735	2.749	75,449	+0.01(+0.52%)
Dec 16, 2003	2.732	2.735	2.728	2.735	74,886	+0.02(+0.65%)
Dec 15, 2003	2.703	2.732	2.703	2.717	105,854	+0.00(+0.13%)
Dec 12, 2003	2.689	2.714	2.685	2.714	82,487	+0.04(+1.33%)
Dec 11, 2003	2.682	2.692	2.668	2.678	148,927	-0.01(-0.53%)
Dec 10, 2003	2.689	2.710	2.689	2.692	127,250	+0.02(+0.66%)
Dec 09, 2003	2.660	2.671	2.643	2.675	115,144	+0.01(+0.53%)
Dec 08, 2003	2.653	2.653	2.639	2.660	149,490	+0.03(+1.22%)
Dec 05, 2003	2.639	2.653	2.639	2.629	56,868	-0.02(-0.67%)
Dec 04, 2003	2.639	2.653	2.636	2.646	89,807	+0.02(+0.68%)
Dec 03, 2003	2.639	2.639	2.629	2.629	102,475	-0.01(-0.27%)
Dec 02, 2003	2.625	2.646	2.625	2.636	89,807	+0.02(+0.82%)

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.