Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	3.784	3.786	3.746	3.763	24,279	-0.01(-0.36%)
Feb 26, 2004	3.798	3.814	3.740	3.776	38,649	+0.01(+0.24%)
Feb 25, 2004	3.736	3.798	3.711	3.767	58,964	+0.00(+0.04%)
Feb 24, 2004	3.842	3.842	3.739	3.766	83,244	-0.11(-2.74%)
Feb 23, 2004	3.860	3.958	3.784	3.872	182,840	+0.07(+1.71%)
Feb 20, 2004	3.770	3.807	3.739	3.807	25,270	+0.01(+0.20%)
Feb 19, 2004	3.935	3.935	3.769	3.799	48,063	-0.14(-3.46%)
Feb 18, 2004	3.829	3.969	3.792	3.935	119,911	+0.14(+3.59%)
Feb 17, 2004	3.708	3.807	3.671	3.799	92,163	+0.11(+2.87%)
Feb 13, 2004	3.693	3.701	3.648	3.693	15,360	+0.03(+0.83%)
Feb 12, 2004	3.610	3.724	3.610	3.663	57,973	+0.05(+1.47%)
Feb 11, 2004	3.602	3.610	3.496	3.610	150,137	-0.02(-0.63%)
Feb 10, 2004	3.860	3.860	3.602	3.633	238,336	-0.27(-6.98%)
Feb 09, 2004	3.932	3.943	3.867	3.905	173,921	+0.03(+0.66%)
Feb 06, 2004	3.761	3.901	3.761	3.879	476,177	+0.12(+3.14%)
Feb 05, 2004	3.512	3.776	3.466	3.761	191,263	+0.29(+8.23%)
Feb 04, 2004	3.459	3.475	3.424	3.475	66,892	+0.06(+1.82%)
Feb 03, 2004	3.316	3.428	3.316	3.413	132,299	+0.10(+2.87%)
Feb 02, 2004	3.257	3.318	3.257	3.318	28,243	+0.06(+1.86%)
Jan 30, 2004	3.256	3.259	3.256	3.257	7,432	+0.00(+0.05%)
Jan 29, 2004	3.259	3.260	3.256	3.256	18,829	-0.01(-0.19%)
Jan 28, 2004	3.247	3.318	3.247	3.262	36,667	+0.02(+0.47%)
Jan 27, 2004	3.297	3.297	3.244	3.247	35,676	+0.00(+0.09%)
Jan 26, 2004	3.201	3.262	3.186	3.244	108,019	+0.07(+2.05%)
Jan 23, 2004	3.133	3.179	3.121	3.179	38,649	+0.06(+1.79%)
Jan 22, 2004	3.133	3.166	3.123	3.123	20,811	+0.02(+0.73%)
Jan 21, 2004	3.088	3.133	3.088	3.100	32,207	+0.03(+0.84%)
Jan 20, 2004	3.067	3.095	3.065	3.074	31,216	+0.01(+0.25%)
Jan 16, 2004	3.029	3.126	3.029	3.067	76,802	+0.04(+1.30%)
Jan 15, 2004	2.988	3.056	2.982	3.027	128,830	+0.08(+2.56%)
Jan 14, 2004	2.926	2.952	2.924	2.952	41,622	+0.03(+0.93%)
Jan 13, 2004	2.924	2.936	2.924	2.924	26,261	-0.00(-0.16%)
Jan 12, 2004	2.876	2.967	2.876	2.929	45,586	+0.02(+0.78%)
Jan 09, 2004	2.899	2.906	2.899	2.906	27,252	-0.01(-0.26%)
Jan 08, 2004	2.876	2.921	2.874	2.914	22,793	+0.05(+1.58%)
Jan 07, 2004	2.868	2.868	2.846	2.868	36,171	+0.02(+0.80%)
Jan 06, 2004	2.794	2.846	2.794	2.846	24,775	+0.05(+1.84%)
Jan 05, 2004	2.773	2.815	2.773	2.794	135,272	-0.01(-0.32%)
Jan 02, 2004	2.891	2.891	2.803	2.803	52,523	-0.15(-5.03%)
Dec 31, 2003	2.980	2.980	2.914	2.952	13,874	-0.04(-1.42%)
Dec 30, 2003	2.914	2.994	2.914	2.994	5,946	+0.05(+1.70%)
Dec 29, 2003	2.876	2.952	2.830	2.944	111,487	+0.07(+2.37%)
Dec 26, 2003	2.876	2.876	2.876	2.876	2,477	+0.00(+0.16%)
Dec 24, 2003	2.871	2.871	2.871	2.871	0	+0.03(+1.17%)
Dec 23, 2003	2.838	2.838	2.838	2.838	0	+0.00(+0.00%)
Dec 22, 2003	2.861	2.861	2.838	2.838	2,477	-0.02(-0.79%)
Dec 19, 2003	2.802	2.861	2.802	2.861	24,279	+0.05(+1.61%)
Dec 18, 2003	2.815	2.815	2.815	2.815	495	+0.02(+0.54%)
Dec 17, 2003	2.685	2.815	2.685	2.800	166,488	+0.12(+4.52%)
Dec 16, 2003	2.688	2.688	2.679	2.679	39,640	-0.00(-0.06%)
Dec 15, 2003	2.685	2.685	2.658	2.681	20,315	+0.01(+0.34%)
Dec 12, 2003	2.620	2.672	2.620	2.672	2,477	+0.01(+0.28%)
Dec 11, 2003	2.694	2.702	2.652	2.664	24,279	-0.01(-0.23%)
Dec 10, 2003	2.672	2.672	2.672	2.670	23,288	-0.02(-0.62%)
Dec 09, 2003	2.725	2.725	2.687	2.687	3,964	-0.02(-0.67%)
Dec 08, 2003	2.694	2.729	2.679	2.705	28,243	+0.03(+1.07%)
Dec 05, 2003	2.672	2.723	2.672	2.676	13,874	-0.02(-0.84%)
Dec 04, 2003	2.694	2.699	2.694	2.699	46,081	+0.00(+0.17%)
Dec 03, 2003	2.658	2.694	2.658	2.694	35,676	+0.02(+0.85%)
Dec 02, 2003	2.661	2.672	2.649	2.672	25,270	+0.06(+2.20%)

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.