Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.272	1.274	1.262	1.274	9,694,737	+0.01(+1.10%)
Feb 26, 2004	1.255	1.265	1.251	1.260	8,134,467	-0.01(-0.74%)
Feb 25, 2004	1.248	1.271	1.248	1.269	10,648,779	+0.04(+3.29%)
Feb 24, 2004	1.249	1.249	1.228	1.229	5,732,827	-0.03(-2.08%)
Feb 23, 2004	1.229	1.272	1.229	1.255	10,015,609	+0.02(+1.25%)
Feb 20, 2004	1.184	1.242	1.173	1.239	33,545,798	+0.00(+0.03%)
Feb 19, 2004	1.248	1.261	1.229	1.239	24,855,316	-0.04(-2.94%)
Feb 18, 2004	1.308	1.315	1.275	1.277	16,278,732	-0.03(-2.31%)
Feb 17, 2004	1.302	1.314	1.287	1.307	18,250,502	-0.01(-0.78%)
Feb 13, 2004	1.358	1.362	1.308	1.317	13,711,758	-0.03(-1.92%)
Feb 12, 2004	1.338	1.360	1.323	1.343	14,431,882	+0.01(+0.83%)
Feb 11, 2004	1.284	1.337	1.284	1.332	18,655,878	+0.05(+4.28%)
Feb 10, 2004	1.260	1.283	1.253	1.277	12,978,161	+0.03(+2.12%)
Feb 09, 2004	1.245	1.260	1.244	1.251	10,107,461	+0.02(+1.76%)
Feb 06, 2004	1.180	1.241	1.180	1.229	14,306,963	+0.03(+2.80%)
Feb 05, 2004	1.215	1.223	1.186	1.195	12,722,199	-0.02(-2.04%)
Feb 04, 2004	1.249	1.253	1.205	1.220	23,006,018	-0.02(-1.52%)
Feb 03, 2004	1.219	1.239	1.209	1.239	13,361,493	+0.01(+1.07%)
Feb 02, 2004	1.200	1.226	1.158	1.226	35,553,084	+0.03(+2.14%)
Jan 30, 2004	1.217	1.244	1.177	1.200	48,183,428	-0.03(-2.42%)
Jan 29, 2004	1.289	1.289	1.225	1.230	55,461,832	-0.08(-6.46%)
Jan 28, 2004	1.344	1.354	1.312	1.315	12,109,848	-0.03(-2.28%)
Jan 27, 2004	1.353	1.356	1.324	1.346	12,954,892	-0.00(-0.27%)
Jan 26, 2004	1.351	1.371	1.344	1.349	11,872,256	+0.00(+0.00%)
Jan 23, 2004	1.331	1.351	1.327	1.349	21,531,476	+0.01(+0.61%)
Jan 22, 2004	1.350	1.365	1.335	1.341	16,283,631	-0.02(-1.20%)
Jan 21, 2004	1.384	1.384	1.357	1.357	13,600,310	-0.04(-2.52%)
Jan 20, 2004	1.360	1.396	1.358	1.393	16,949,868	+0.07(+5.47%)
Jan 16, 2004	1.286	1.321	1.284	1.320	13,520,704	+0.03(+2.24%)
Jan 15, 2004	1.319	1.336	1.289	1.291	20,931,372	-0.05(-3.77%)
Jan 14, 2004	1.376	1.376	1.304	1.342	26,004,086	-0.04(-2.72%)
Jan 13, 2004	1.388	1.398	1.373	1.380	19,505,820	-0.01(-0.59%)
Jan 12, 2004	1.363	1.388	1.353	1.388	23,617,144	+0.04(+3.13%)
Jan 09, 2004	1.340	1.368	1.336	1.346	20,028,768	+0.00(+0.15%)
Jan 08, 2004	1.364	1.357	1.335	1.344	23,266,878	-0.02(-1.47%)
Jan 07, 2004	1.413	1.422	1.353	1.364	33,886,264	-0.02(-1.27%)
Jan 06, 2004	1.324	1.395	1.324	1.381	42,342,828	+0.06(+4.41%)
Jan 05, 2004	1.276	1.330	1.270	1.323	25,850,998	+0.09(+7.28%)
Jan 02, 2004	1.203	1.246	1.203	1.233	19,586,650	+0.04(+3.28%)
Dec 31, 2003	1.187	1.196	1.185	1.194	3,282,200	+0.01(+0.58%)
Dec 30, 2003	1.191	1.197	1.183	1.187	7,527,015	-0.01(-0.68%)
Dec 29, 2003	1.154	1.198	1.154	1.195	10,909,641	+0.05(+4.24%)
Dec 26, 2003	1.167	1.167	1.138	1.146	4,828,998	-0.02(-1.47%)
Dec 24, 2003	1.157	1.169	1.154	1.164	2,896,419	-0.00(-0.25%)
Dec 23, 2003	1.186	1.183	1.156	1.166	12,501,753	-0.02(-1.65%)
Dec 22, 2003	1.154	1.189	1.154	1.186	15,267,128	+0.03(+2.58%)
Dec 19, 2003	1.155	1.162	1.153	1.156	11,332,163	+0.00(+0.25%)
Dec 18, 2003	1.122	1.155	1.121	1.153	12,297,227	+0.03(+2.43%)
Dec 17, 2003	1.104	1.128	1.104	1.126	10,008,260	+0.02(+1.96%)
Dec 16, 2003	1.104	1.105	1.099	1.104	10,336,480	+0.01(+0.71%)
Dec 15, 2003	1.113	1.113	1.088	1.097	12,337,643	-0.01(-1.10%)
Dec 12, 2003	1.119	1.123	1.095	1.109	19,589,100	+0.00(+0.04%)
Dec 11, 2003	1.088	1.121	1.088	1.108	28,862,540	+0.02(+2.22%)
Dec 10, 2003	1.091	1.098	1.078	1.084	21,870,718	+0.01(+0.53%)
Dec 09, 2003	1.048	1.099	1.046	1.079	32,997,132	+0.04(+4.22%)
Dec 08, 2003	1.032	1.040	1.026	1.035	10,869,226	+0.00(+0.00%)
Dec 05, 2003	1.025	1.038	1.025	1.035	8,885,209	+0.01(+0.80%)
Dec 04, 2003	1.025	1.028	1.016	1.027	17,374,840	+0.00(+0.16%)
Dec 03, 2003	1.029	1.031	1.024	1.025	12,789,557	-0.01(-1.06%)
Dec 02, 2003	1.033	1.038	1.019	1.036	9,125,251	-0.00(-0.20%)

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.