Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.028	3.076	3.018	3.050	210,237	+0.03(+1.06%)
Feb 26, 2004	3.037	3.044	3.002	3.018	175,976	+0.00(+0.00%)
Feb 25, 2004	3.034	3.076	3.018	3.018	408,950	+0.01(+0.32%)
Feb 24, 2004	3.018	3.018	2.992	3.008	218,335	+0.02(+0.54%)
Feb 23, 2004	3.028	3.028	2.983	2.992	307,413	-0.01(-0.32%)
Feb 20, 2004	2.986	3.008	2.970	3.002	268,481	+0.03(+0.86%)
Feb 19, 2004	2.979	2.999	2.960	2.976	242,941	-0.01(-0.22%)
Feb 18, 2004	3.024	3.034	2.976	2.983	287,168	-0.04(-1.38%)
Feb 17, 2004	3.031	3.040	3.002	3.024	321,118	-0.01(-0.32%)
Feb 13, 2004	3.008	3.034	2.992	3.034	305,233	+0.05(+1.61%)
Feb 12, 2004	2.992	3.018	2.986	2.986	298,381	+0.00(+0.00%)
Feb 11, 2004	2.983	3.002	2.970	2.986	253,842	+0.00(+0.11%)
Feb 10, 2004	2.970	3.002	2.960	2.983	343,855	+0.04(+1.53%)
Feb 09, 2004	2.915	2.947	2.915	2.938	248,547	-0.00(-0.11%)
Feb 06, 2004	2.963	2.979	2.925	2.941	316,134	+0.01(+0.33%)
Feb 05, 2004	2.970	2.970	2.931	2.931	196,844	-0.02(-0.54%)
Feb 04, 2004	2.944	2.951	2.931	2.947	241,695	+0.01(+0.44%)
Feb 03, 2004	2.947	2.954	2.928	2.935	294,021	+0.00(+0.11%)
Feb 02, 2004	2.967	2.967	2.925	2.931	175,042	-0.02(-0.76%)
Jan 30, 2004	2.954	2.979	2.938	2.954	301,807	+0.02(+0.55%)
Jan 29, 2004	2.928	2.941	2.912	2.938	338,560	+0.03(+1.11%)
Jan 28, 2004	2.928	2.954	2.890	2.906	778,657	-0.00(-0.11%)
Jan 27, 2004	2.938	2.938	2.896	2.909	264,743	-0.03(-0.98%)
Jan 26, 2004	2.938	2.960	2.925	2.938	591,468	-0.02(-0.54%)
Jan 23, 2004	3.018	3.034	2.928	2.954	374,378	-0.03(-1.08%)
Jan 22, 2004	2.986	2.992	2.963	2.986	156,977	+0.02(+0.54%)
Jan 21, 2004	2.979	3.002	2.970	2.970	236,711	+0.02(+0.54%)
Jan 20, 2004	2.954	2.970	2.938	2.954	201,828	+0.00(+0.00%)
Jan 16, 2004	2.970	2.979	2.947	2.954	151,993	+0.00(+0.00%)
Jan 15, 2004	3.002	3.002	2.954	2.954	189,992	-0.02(-0.54%)
Jan 14, 2004	3.008	3.034	2.957	2.970	290,594	-0.03(-0.86%)
Jan 13, 2004	2.986	3.021	2.986	2.996	301,184	+0.04(+1.30%)
Jan 12, 2004	2.941	2.967	2.925	2.957	247,924	+0.03(+1.10%)
Jan 09, 2004	2.963	2.963	2.963	2.925	272,841	+0.00(+0.00%)
Jan 08, 2004	2.899	2.944	2.899	2.925	360,985	+0.01(+0.44%)
Jan 07, 2004	2.947	2.947	2.909	2.912	197,467	-0.03(-0.98%)
Jan 06, 2004	2.960	2.960	2.938	2.941	237,646	+0.00(+0.11%)
Jan 05, 2004	2.951	2.960	2.938	2.938	187,189	-0.01(-0.44%)
Jan 02, 2004	2.963	2.967	2.938	2.951	216,778	-0.01(-0.33%)
Dec 31, 2003	2.967	2.996	2.954	2.960	170,058	+0.01(+0.44%)
Dec 30, 2003	2.992	2.996	2.938	2.947	272,218	-0.02(-0.76%)
Dec 29, 2003	3.005	2.986	2.967	2.970	141,404	-0.04(-1.17%)
Dec 26, 2003	3.015	3.031	3.005	3.005	64,784	+0.00(+0.11%)
Dec 24, 2003	2.999	3.031	2.983	3.002	132,994	+0.04(+1.19%)
Dec 23, 2003	2.999	2.999	2.954	2.967	146,699	-0.02(-0.65%)
Dec 22, 2003	3.021	3.047	2.989	2.986	266,300	-0.00(-0.11%)
Dec 19, 2003	2.983	3.012	2.957	2.989	404,590	+0.03(+0.98%)
Dec 18, 2003	2.947	2.960	2.947	2.960	213,975	-0.00(-0.11%)
Dec 17, 2003	2.944	2.963	2.925	2.963	302,430	+0.04(+1.54%)
Dec 16, 2003	2.915	2.938	2.915	2.918	237,957	+0.00(+0.11%)
Dec 15, 2003	2.909	2.928	2.906	2.915	168,812	-0.00(-0.11%)
Dec 12, 2003	2.909	2.938	2.909	2.918	220,515	+0.00(+0.00%)
Dec 11, 2003	2.918	2.931	2.906	2.918	238,580	+0.00(+0.00%)
Dec 10, 2003	2.912	2.922	2.909	2.918	194,975	+0.01(+0.22%)
Dec 09, 2003	2.925	2.925	2.909	2.912	136,420	-0.02(-0.66%)
Dec 08, 2003	2.915	2.931	2.915	2.931	147,010	+0.00(+0.11%)
Dec 05, 2003	2.931	2.931	2.912	2.928	138,601	+0.00(+0.00%)
Dec 04, 2003	2.906	2.925	2.906	2.928	161,649	+0.02(+0.66%)
Dec 03, 2003	2.909	2.922	2.906	2.909	198,713	+0.00(+0.11%)
Dec 02, 2003	2.925	2.935	2.909	2.906	145,141	-0.03(-1.09%)

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.