Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.199	1.201	1.190	1.201	10,279,955	+0.01(+1.10%)
Feb 26, 2004	1.184	1.193	1.180	1.188	8,625,500	-0.01(-0.74%)
Feb 25, 2004	1.177	1.199	1.177	1.197	11,291,587	+0.04(+3.29%)
Feb 24, 2004	1.178	1.178	1.158	1.159	6,078,886	-0.02(-2.08%)
Feb 23, 2004	1.159	1.199	1.159	1.184	10,620,196	+0.01(+1.25%)
Feb 20, 2004	1.117	1.171	1.107	1.169	35,570,772	+0.00(+0.03%)
Feb 19, 2004	1.177	1.189	1.159	1.169	26,355,694	-0.04(-2.94%)
Feb 18, 2004	1.234	1.240	1.202	1.204	17,261,390	-0.03(-2.31%)
Feb 17, 2004	1.228	1.239	1.214	1.232	19,352,184	-0.01(-0.78%)
Feb 13, 2004	1.281	1.284	1.234	1.242	14,539,461	-0.02(-1.91%)
Feb 12, 2004	1.262	1.282	1.247	1.266	15,303,055	+0.01(+0.83%)
Feb 11, 2004	1.211	1.261	1.211	1.256	19,782,030	+0.05(+4.28%)
Feb 10, 2004	1.188	1.210	1.182	1.204	13,761,581	+0.03(+2.12%)
Feb 09, 2004	1.174	1.188	1.173	1.179	10,717,593	+0.02(+1.76%)
Feb 06, 2004	1.113	1.170	1.113	1.159	15,170,595	+0.03(+2.80%)
Feb 05, 2004	1.146	1.153	1.118	1.127	13,490,168	-0.02(-2.04%)
Feb 04, 2004	1.178	1.182	1.136	1.151	24,394,764	-0.02(-1.52%)
Feb 03, 2004	1.150	1.169	1.140	1.169	14,168,053	+0.01(+1.07%)
Feb 02, 2004	1.132	1.156	1.092	1.156	37,699,228	+0.02(+2.14%)
Jan 30, 2004	1.147	1.173	1.110	1.132	51,091,996	-0.03(-2.42%)
Jan 29, 2004	1.216	1.216	1.155	1.160	58,809,756	-0.08(-6.46%)
Jan 28, 2004	1.267	1.277	1.237	1.240	12,840,853	-0.03(-2.28%)
Jan 27, 2004	1.276	1.279	1.249	1.269	13,736,907	-0.00(-0.27%)
Jan 26, 2004	1.274	1.293	1.267	1.272	12,588,919	+0.00(+0.00%)
Jan 23, 2004	1.256	1.274	1.251	1.272	22,831,212	+0.01(+0.61%)
Jan 22, 2004	1.273	1.287	1.259	1.265	17,266,584	-0.02(-1.20%)
Jan 21, 2004	1.305	1.305	1.280	1.280	14,421,285	-0.03(-2.52%)
Jan 20, 2004	1.282	1.317	1.281	1.313	17,973,038	+0.07(+5.47%)
Jan 16, 2004	1.213	1.246	1.211	1.245	14,336,874	+0.03(+2.24%)
Jan 15, 2004	1.244	1.260	1.216	1.218	22,194,884	-0.05(-3.77%)
Jan 14, 2004	1.298	1.298	1.230	1.266	27,573,810	-0.04(-2.72%)
Jan 13, 2004	1.309	1.318	1.295	1.301	20,683,278	-0.01(-0.59%)
Jan 12, 2004	1.285	1.309	1.276	1.309	25,042,780	+0.04(+3.13%)
Jan 09, 2004	1.264	1.290	1.260	1.269	21,237,794	+0.00(+0.15%)
Jan 08, 2004	1.286	1.280	1.259	1.267	24,671,372	-0.02(-1.47%)
Jan 07, 2004	1.332	1.341	1.276	1.286	35,931,792	-0.02(-1.27%)
Jan 06, 2004	1.248	1.316	1.248	1.303	44,898,832	+0.06(+4.41%)
Jan 05, 2004	1.203	1.254	1.198	1.247	27,411,480	+0.08(+7.29%)
Jan 02, 2004	1.135	1.175	1.135	1.163	20,768,988	+0.04(+3.28%)
Dec 31, 2003	1.119	1.128	1.118	1.126	3,480,328	+0.01(+0.58%)
Dec 30, 2003	1.123	1.129	1.116	1.119	7,981,379	-0.01(-0.68%)
Dec 29, 2003	1.088	1.130	1.088	1.127	11,568,195	+0.05(+4.24%)
Dec 26, 2003	1.101	1.101	1.073	1.081	5,120,498	-0.02(-1.47%)
Dec 24, 2003	1.092	1.103	1.088	1.097	3,071,259	-0.00(-0.25%)
Dec 23, 2003	1.118	1.116	1.090	1.100	13,256,414	-0.02(-1.65%)
Dec 22, 2003	1.088	1.122	1.088	1.118	16,188,721	+0.03(+2.58%)
Dec 19, 2003	1.090	1.095	1.087	1.090	12,016,223	+0.00(+0.25%)
Dec 18, 2003	1.058	1.090	1.057	1.088	13,039,543	+0.03(+2.43%)
Dec 17, 2003	1.041	1.063	1.041	1.062	10,612,404	+0.02(+1.96%)
Dec 16, 2003	1.041	1.042	1.037	1.041	10,960,437	+0.01(+0.71%)
Dec 15, 2003	1.049	1.049	1.026	1.034	13,082,398	-0.01(-1.10%)
Dec 12, 2003	1.055	1.059	1.033	1.046	20,771,586	+0.00(+0.04%)
Dec 11, 2003	1.026	1.057	1.026	1.045	30,604,812	+0.02(+2.22%)
Dec 10, 2003	1.029	1.036	1.017	1.023	23,190,934	+0.01(+0.53%)
Dec 09, 2003	0.9887	1.037	0.9864	1.017	34,988,988	+0.04(+4.22%)
Dec 08, 2003	0.9729	0.9810	0.9679	0.9760	11,525,341	+0.00(+0.00%)
Dec 05, 2003	0.9664	0.9791	0.9664	0.9760	9,421,560	+0.01(+0.80%)
Dec 04, 2003	0.9668	0.9691	0.9579	0.9683	18,423,662	+0.00(+0.16%)
Dec 03, 2003	0.9703	0.9722	0.9660	0.9668	13,561,592	-0.01(-1.06%)
Dec 02, 2003	0.9741	0.9787	0.9614	0.9772	9,676,092	-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.