Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.895	1.915	1.893	1.907	5,241,544	+0.03(+1.40%)
Feb 26, 2004	1.906	1.906	1.869	1.880	4,603,821	-0.03(-1.73%)
Feb 25, 2004	1.924	1.924	1.909	1.914	1,692,657	-0.02(-1.11%)
Feb 24, 2004	1.921	1.936	1.907	1.935	2,335,556	+0.01(+0.38%)
Feb 23, 2004	1.945	1.949	1.915	1.928	1,933,874	-0.01(-0.57%)
Feb 20, 2004	1.953	1.953	1.921	1.939	2,778,649	-0.02(-0.84%)
Feb 19, 2004	1.922	1.973	1.919	1.955	3,655,518	+0.03(+1.32%)
Feb 18, 2004	1.950	1.953	1.926	1.930	2,096,410	-0.01(-0.74%)
Feb 17, 2004	1.980	1.980	1.932	1.944	3,221,743	-0.04(-2.22%)
Feb 13, 2004	2.010	2.020	1.979	1.988	1,597,413	-0.01(-0.48%)
Feb 12, 2004	2.012	2.012	1.990	1.998	1,647,105	-0.02(-1.18%)
Feb 11, 2004	1.960	2.025	1.956	2.022	3,519,899	+0.06(+3.15%)
Feb 10, 2004	1.948	1.964	1.948	1.960	1,183,307	+0.02(+0.96%)
Feb 09, 2004	1.949	1.951	1.927	1.941	1,835,523	+0.01(+0.37%)
Feb 06, 2004	1.933	1.949	1.933	1.934	1,578,778	+0.02(+0.79%)
Feb 05, 2004	1.913	1.931	1.909	1.919	2,741,380	+0.02(+0.79%)
Feb 04, 2004	1.925	1.929	1.901	1.904	4,976,516	-0.02(-1.20%)
Feb 03, 2004	1.932	1.950	1.924	1.927	2,463,929	-0.00(-0.08%)
Feb 02, 2004	1.935	1.950	1.924	1.929	2,896,670	-0.00(-0.08%)
Jan 30, 2004	1.937	1.956	1.927	1.930	3,709,352	-0.01(-0.37%)
Jan 29, 2004	1.940	1.947	1.921	1.937	5,678,425	+0.01(+0.27%)
Jan 28, 2004	1.999	1.999	1.932	1.932	4,430,932	-0.06(-2.90%)
Jan 27, 2004	2.023	2.031	1.978	1.990	2,404,919	-0.01(-0.64%)
Jan 26, 2004	2.009	2.024	1.996	2.003	2,953,609	+0.01(+0.27%)
Jan 23, 2004	1.983	2.002	1.979	1.997	1,938,015	+0.00(+0.23%)
Jan 22, 2004	1.985	1.996	1.970	1.993	1,850,017	+0.02(+0.80%)
Jan 21, 2004	2.012	2.013	1.961	1.977	4,072,730	-0.05(-2.59%)
Jan 20, 2004	2.014	2.044	2.014	2.029	2,420,448	+0.05(+2.49%)
Jan 16, 2004	1.987	1.990	1.973	1.980	1,969,073	-0.01(-0.49%)
Jan 15, 2004	2.012	2.012	1.987	1.990	1,804,465	-0.03(-1.55%)
Jan 14, 2004	2.033	2.038	2.016	2.021	1,140,861	-0.02(-1.21%)
Jan 13, 2004	2.056	2.056	2.040	2.046	1,446,264	+0.01(+0.43%)
Jan 12, 2004	2.030	2.038	2.016	2.037	1,520,803	-0.00(-0.21%)
Jan 09, 2004	2.012	2.054	2.001	2.041	3,331,481	+0.02(+0.88%)
Jan 08, 2004	2.043	2.043	2.013	2.024	1,650,211	-0.01(-0.41%)
Jan 07, 2004	2.064	2.064	2.017	2.032	3,308,705	-0.04(-1.70%)
Jan 06, 2004	2.075	2.075	2.056	2.067	2,683,405	-0.01(-0.63%)
Jan 05, 2004	2.080	2.086	2.059	2.080	1,733,032	+0.02(+1.08%)
Jan 02, 2004	2.067	2.084	2.051	2.058	1,602,589	+0.02(+1.01%)
Dec 31, 2003	2.046	2.052	2.037	2.037	1,543,579	-0.00(-0.13%)
Dec 30, 2003	2.028	2.055	2.020	2.040	1,617,083	+0.01(+0.59%)
Dec 29, 2003	2.006	2.028	2.005	2.028	1,460,758	+0.03(+1.35%)
Dec 26, 2003	2.004	2.013	1.993	2.001	461,727	-0.00(-0.11%)
Dec 24, 2003	1.993	2.015	1.991	2.003	889,292	+0.01(+0.37%)
Dec 23, 2003	1.982	1.999	1.979	1.996	3,208,284	+0.01(+0.57%)
Dec 22, 2003	1.950	1.986	1.950	1.985	3,994,050	+0.05(+2.41%)
Dec 19, 2003	1.937	1.943	1.928	1.938	2,455,647	+0.00(+0.02%)
Dec 18, 2003	1.940	1.942	1.934	1.938	3,108,899	-0.00(-0.12%)
Dec 17, 2003	1.924	1.942	1.915	1.940	5,847,173	+0.02(+1.01%)
Dec 16, 2003	1.913	1.928	1.911	1.921	5,676,355	+0.01(+0.37%)
Dec 15, 2003	1.945	1.948	1.914	1.914	2,646,136	-0.02(-0.95%)
Dec 12, 2003	1.931	1.949	1.921	1.932	3,629,637	+0.01(+0.76%)
Dec 11, 2003	1.871	1.919	1.871	1.917	3,247,624	+0.02(+0.93%)
Dec 10, 2003	1.908	1.909	1.885	1.900	3,706,246	-0.01(-0.42%)
Dec 09, 2003	1.900	1.911	1.890	1.908	5,159,758	+0.01(+0.34%)
Dec 08, 2003	1.927	1.932	1.894	1.901	2,548,821	-0.03(-1.52%)
Dec 05, 2003	1.916	1.942	1.916	1.931	1,859,334	+0.01(+0.77%)
Dec 04, 2003	1.930	1.930	1.910	1.916	2,310,710	-0.01(-0.72%)
Dec 03, 2003	1.926	1.938	1.926	1.930	5,966,229	-0.00(-0.12%)
Dec 02, 2003	1.934	1.936	1.934	1.932	6,415,533	-0.00(-0.10%)

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.