Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	0.7712	0.7718	0.7443	0.7559	64,950,736	-0.01(-1.77%)
Feb 26, 2004	0.7756	0.7769	0.7599	0.7695	37,612,972	+0.01(+0.67%)
Feb 25, 2004	0.7613	0.7790	0.7562	0.7644	71,137,576	+0.00(+0.58%)
Feb 24, 2004	0.7780	0.7878	0.7515	0.7599	77,228,920	-0.03(-3.99%)
Feb 23, 2004	0.8187	0.8201	0.7807	0.7915	93,552,296	-0.03(-3.48%)
Feb 20, 2004	0.7987	0.8221	0.7943	0.8201	67,388,056	+0.02(+2.51%)
Feb 19, 2004	0.8102	0.8245	0.7983	0.8000	68,889,960	-0.00(-0.04%)
Feb 18, 2004	0.8014	0.8068	0.7949	0.8004	34,979,412	+0.00(+0.00%)
Feb 17, 2004	0.7949	0.8027	0.7837	0.8004	62,847,028	+0.01(+1.12%)
Feb 13, 2004	0.7797	0.8116	0.7712	0.7915	190,544,048	-0.01(-0.93%)
Feb 12, 2004	0.8194	0.8238	0.7865	0.7990	108,023,152	-0.02(-3.01%)
Feb 11, 2004	0.8062	0.8265	0.8034	0.8238	80,465,600	+0.03(+3.50%)
Feb 10, 2004	0.7698	0.7966	0.7698	0.7960	55,626,644	+0.03(+3.67%)
Feb 09, 2004	0.7763	0.7915	0.7674	0.7678	40,775,080	-0.01(-0.70%)
Feb 06, 2004	0.7657	0.7841	0.7616	0.7732	51,362,968	+0.02(+2.29%)
Feb 05, 2004	0.7487	0.7644	0.7440	0.7559	36,193,492	+0.01(+1.51%)
Feb 04, 2004	0.7545	0.7606	0.7436	0.7447	47,631,760	-0.02(-2.71%)
Feb 03, 2004	0.7661	0.7793	0.7552	0.7654	46,199,196	-0.00(-0.35%)
Feb 02, 2004	0.7620	0.7830	0.7542	0.7681	61,235,228	+0.01(+1.62%)
Jan 30, 2004	0.7427	0.7729	0.7382	0.7559	50,867,132	+0.01(+1.55%)
Jan 29, 2004	0.7691	0.7729	0.7185	0.7443	101,409,808	-0.02(-2.92%)
Jan 28, 2004	0.7780	0.7909	0.7627	0.7667	67,079,304	-0.00(-0.27%)
Jan 27, 2004	0.7990	0.8119	0.7627	0.7688	101,900,416	-0.05(-5.71%)
Jan 26, 2004	0.7895	0.8187	0.7834	0.8153	42,929,812	+0.03(+3.94%)
Jan 23, 2004	0.7983	0.8143	0.7827	0.7844	52,666,012	-0.02(-2.24%)
Jan 22, 2004	0.8238	0.8391	0.7926	0.8024	66,075,856	-0.02(-2.32%)
Jan 21, 2004	0.8544	0.8574	0.8201	0.8214	53,992,604	-0.04(-4.62%)
Jan 20, 2004	0.8478	0.8625	0.8384	0.8612	53,182,780	+0.02(+2.80%)
Jan 16, 2004	0.8354	0.8449	0.8258	0.8377	49,271,032	+0.01(+1.54%)
Jan 15, 2004	0.8174	0.8320	0.8031	0.8251	66,437,500	+0.00(+0.15%)
Jan 14, 2004	0.8357	0.8459	0.8160	0.8238	59,439,748	-0.01(-0.74%)
Jan 13, 2004	0.8707	0.8792	0.8208	0.8299	94,429,400	-0.05(-5.16%)
Jan 12, 2004	0.8683	0.8778	0.8602	0.8751	59,092,076	+0.01(+1.14%)
Jan 09, 2004	0.8473	0.8758	0.8405	0.8653	83,574,376	+0.01(+1.43%)
Jan 08, 2004	0.8605	0.8646	0.8449	0.8530	47,192,168	+0.00(+0.36%)
Jan 07, 2004	0.8330	0.8540	0.8272	0.8500	73,375,504	+0.01(+0.89%)
Jan 06, 2004	0.8072	0.8537	0.8034	0.8425	120,552,520	+0.03(+4.07%)
Jan 05, 2004	0.7960	0.8150	0.7888	0.8095	62,737,132	+0.03(+3.25%)
Jan 02, 2004	0.8007	0.8116	0.7841	0.7841	47,578,120	-0.00(-0.52%)
Dec 31, 2003	0.8065	0.8102	0.7752	0.7881	54,224,172	-0.02(-2.32%)
Dec 30, 2003	0.7966	0.8221	0.7960	0.8068	60,092,084	+0.00(+0.21%)
Dec 29, 2003	0.7871	0.8078	0.7834	0.8051	82,505,584	+0.03(+4.22%)
Dec 26, 2003	0.7464	0.7769	0.7433	0.7725	39,679,084	+0.03(+4.32%)
Dec 24, 2003	0.7457	0.7481	0.7385	0.7406	22,986,642	-0.01(-0.73%)
Dec 23, 2003	0.7141	0.7532	0.7137	0.7460	78,877,312	+0.03(+4.08%)
Dec 22, 2003	0.7053	0.7185	0.6981	0.7168	40,471,872	+0.00(+0.14%)
Dec 19, 2003	0.7229	0.7338	0.7080	0.7158	100,090,264	+0.01(+1.49%)
Dec 18, 2003	0.6910	0.7124	0.6901	0.7053	47,416,600	+0.02(+2.27%)
Dec 17, 2003	0.6975	0.6998	0.6781	0.6896	54,414,016	-0.01(-1.93%)
Dec 16, 2003	0.6896	0.7076	0.6774	0.7032	65,588,052	+0.01(+1.37%)
Dec 15, 2003	0.7287	0.7298	0.6917	0.6937	67,831,888	-0.01(-2.02%)
Dec 12, 2003	0.7212	0.7260	0.6964	0.7080	76,364,056	-0.00(-0.67%)
Dec 11, 2003	0.6772	0.7186	0.6757	0.7127	67,206,184	+0.04(+5.24%)
Dec 10, 2003	0.6628	0.6811	0.6624	0.6772	61,982,280	+0.01(+2.18%)
Dec 09, 2003	0.6978	0.7046	0.6624	0.6628	65,183,716	-0.04(-5.20%)
Dec 08, 2003	0.6940	0.7063	0.6879	0.6991	37,090,080	+0.01(+0.73%)
Dec 05, 2003	0.7171	0.7195	0.6883	0.6940	52,366,496	-0.02(-3.22%)
Dec 04, 2003	0.7233	0.7362	0.7002	0.7171	56,901,232	-0.00(-0.52%)
Dec 03, 2003	0.7304	0.7542	0.7192	0.7209	76,856,744	-0.01(-1.03%)
Dec 02, 2003	0.7270	0.7433	0.7239	0.7284	61,669,552	-0.00(-0.42%)

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.