Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.244	2.439	2.229	2.419	226,966	+0.19(+8.50%)
Feb 26, 2004	2.244	2.244	2.170	2.229	110,275	-0.01(-0.67%)
Feb 25, 2004	2.160	2.269	2.155	2.244	312,379	+0.11(+5.39%)
Feb 24, 2004	1.930	2.150	1.930	2.130	526,713	+0.22(+11.78%)
Feb 23, 2004	1.860	1.945	1.860	1.905	67,969	+0.03(+1.87%)
Feb 20, 2004	1.820	1.870	1.800	1.870	76,591	+0.01(+0.81%)
Feb 19, 2004	1.820	1.855	1.800	1.855	57,543	+0.03(+1.64%)
Feb 18, 2004	1.786	1.840	1.786	1.825	36,491	+0.03(+1.67%)
Feb 17, 2004	1.825	1.870	1.781	1.796	85,212	-0.04(-2.44%)
Feb 13, 2004	1.870	1.905	1.805	1.840	112,681	-0.03(-1.60%)
Feb 12, 2004	1.865	1.890	1.805	1.870	65,162	+0.00(+0.27%)
Feb 11, 2004	1.771	1.865	1.771	1.865	60,551	+0.07(+3.89%)
Feb 10, 2004	1.701	1.820	1.701	1.796	82,405	+0.05(+3.15%)
Feb 09, 2004	1.731	1.741	1.671	1.741	45,914	+0.04(+2.35%)
Feb 06, 2004	1.696	1.711	1.671	1.701	45,513	-0.01(-0.58%)
Feb 05, 2004	1.771	1.771	1.626	1.711	147,167	-0.07(-4.19%)
Feb 04, 2004	1.805	1.810	1.786	1.786	47,518	-0.03(-1.92%)
Feb 03, 2004	1.805	1.845	1.796	1.820	66,365	+0.01(+0.83%)
Feb 02, 2004	1.835	1.845	1.800	1.805	48,320	-0.03(-1.90%)
Jan 30, 2004	1.825	1.840	1.820	1.840	41,503	+0.01(+0.82%)
Jan 29, 2004	1.810	1.860	1.800	1.825	68,771	-0.00(-0.27%)
Jan 28, 2004	1.835	1.840	1.825	1.830	31,879	-0.02(-1.34%)
Jan 27, 2004	1.845	1.855	1.820	1.855	63,759	+0.01(+0.54%)
Jan 26, 2004	1.796	1.845	1.796	1.845	103,257	+0.01(+0.82%)
Jan 23, 2004	1.820	1.850	1.810	1.830	50,526	+0.01(+0.55%)
Jan 22, 2004	1.796	1.825	1.796	1.820	44,711	-0.01(-0.54%)
Jan 21, 2004	1.800	1.860	1.791	1.830	158,395	+0.02(+1.10%)
Jan 20, 2004	1.845	1.885	1.800	1.810	152,179	-0.03(-1.89%)
Jan 16, 2004	1.930	1.940	1.835	1.845	100,651	-0.05(-2.63%)
Jan 15, 2004	1.900	1.920	1.810	1.895	71,378	+0.04(+2.43%)
Jan 14, 2004	1.870	1.905	1.825	1.850	72,781	-0.04(-2.37%)
Jan 13, 2004	1.825	1.895	1.825	1.895	47,318	+0.09(+5.26%)
Jan 12, 2004	1.865	1.875	1.796	1.800	129,122	-0.04(-2.43%)
Jan 09, 2004	1.796	1.845	1.786	1.845	46,716	+0.00(+0.27%)
Jan 08, 2004	1.796	1.840	1.796	1.840	92,430	-0.02(-1.34%)
Jan 07, 2004	1.880	1.900	1.820	1.865	149,974	+0.00(+0.27%)
Jan 06, 2004	1.920	1.920	1.845	1.860	289,321	-0.02(-1.32%)
Jan 05, 2004	1.835	1.925	1.776	1.885	161,202	+0.05(+3.00%)
Jan 02, 2004	1.840	1.840	1.781	1.830	47,518	-0.01(-0.54%)
Dec 31, 2003	1.796	1.855	1.771	1.840	110,074	+0.07(+3.94%)
Dec 30, 2003	1.870	1.915	1.746	1.771	215,337	-0.09(-5.08%)
Dec 29, 2003	1.731	1.865	1.731	1.865	359,496	+0.12(+6.86%)
Dec 26, 2003	1.800	1.810	1.746	1.746	197,893	-0.05(-3.05%)
Dec 24, 2003	1.820	1.825	1.796	1.800	25,463	-0.04(-2.43%)
Dec 23, 2003	1.825	1.840	1.796	1.845	127,317	+0.03(+1.93%)
Dec 22, 2003	1.796	1.855	1.796	1.810	292,529	+0.01(+0.83%)
Dec 19, 2003	1.830	1.840	1.756	1.796	143,758	-0.03(-1.64%)
Dec 18, 2003	1.805	1.845	1.805	1.825	30,075	+0.02(+1.39%)
Dec 17, 2003	1.820	1.845	1.796	1.800	65,563	-0.04(-2.43%)
Dec 16, 2003	1.796	1.840	1.796	1.845	84,210	+0.05(+2.78%)
Dec 15, 2003	1.820	1.860	1.820	1.796	89,824	-0.01(-0.55%)
Dec 12, 2003	1.746	1.820	1.746	1.805	134,335	-0.01(-0.55%)
Dec 11, 2003	1.656	1.820	1.606	1.815	119,097	+0.18(+11.32%)
Dec 10, 2003	1.636	1.646	1.596	1.631	169,021	-0.01(-0.91%)
Dec 09, 2003	1.656	1.661	1.626	1.646	141,753	-0.03(-2.08%)
Dec 08, 2003	1.796	1.796	1.696	1.681	160,600	-0.13(-7.16%)
Dec 05, 2003	1.855	1.855	1.746	1.810	172,430	-0.05(-2.94%)
Dec 04, 2003	1.820	1.865	1.796	1.865	175,838	-0.04(-2.35%)
Dec 03, 2003	1.920	1.930	1.880	1.910	60,751	-0.01(-0.52%)
Dec 02, 2003	1.945	1.950	1.920	1.920	79,197	-0.04(-2.28%)

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.