Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.053	1.061	1.043	1.057	1,878,142	+0.01(+0.92%)
Feb 26, 2004	1.020	1.051	1.011	1.047	2,303,548	-0.01(-0.91%)
Feb 25, 2004	1.055	1.075	1.046	1.057	2,098,789	+0.00(+0.11%)
Feb 24, 2004	1.031	1.068	1.014	1.055	6,041,299	+0.05(+4.60%)
Feb 23, 2004	1.020	1.020	1.003	1.009	2,592,154	-0.01(-1.06%)
Feb 20, 2004	1.020	1.023	1.002	1.020	1,848,134	-0.00(-0.33%)
Feb 19, 2004	1.045	1.046	1.020	1.023	2,307,079	+0.00(+0.06%)
Feb 18, 2004	1.043	1.054	0.9999	1.023	3,064,337	-0.01(-1.42%)
Feb 17, 2004	0.9755	1.037	0.9755	1.037	2,513,604	+0.06(+6.58%)
Feb 13, 2004	0.9971	0.9971	0.9699	0.9733	1,558,646	-0.02(-1.83%)
Feb 12, 2004	0.9920	0.9971	0.9880	0.9914	1,172,073	+0.00(+0.00%)
Feb 11, 2004	0.9772	1.004	0.9716	0.9914	1,653,965	+0.02(+1.74%)
Feb 10, 2004	0.9574	0.9761	0.9534	0.9744	1,459,796	+0.02(+2.38%)
Feb 09, 2004	0.9829	0.9829	0.9489	0.9517	2,549,790	-0.04(-3.56%)
Feb 06, 2004	0.9461	0.9869	0.9444	0.9869	2,394,455	+0.05(+5.58%)
Feb 05, 2004	0.9263	0.9517	0.9263	0.9348	1,560,411	+0.01(+1.10%)
Feb 04, 2004	0.9206	0.9302	0.9104	0.9246	2,534,786	+0.00(+0.18%)
Feb 03, 2004	0.9291	0.9433	0.9206	0.9229	1,713,981	-0.00(-0.37%)
Feb 02, 2004	0.9631	0.9659	0.9251	0.9263	2,630,105	-0.01(-1.51%)
Jan 30, 2004	0.9291	0.9506	0.9234	0.9404	1,270,923	+0.01(+0.61%)
Jan 29, 2004	0.9348	0.9597	0.9025	0.9348	2,428,876	-0.00(-0.30%)
Jan 28, 2004	0.9642	0.9648	0.9240	0.9376	1,666,321	-0.03(-2.93%)
Jan 27, 2004	0.9772	0.9857	0.9614	0.9659	1,546,290	-0.01(-0.53%)
Jan 26, 2004	0.9659	0.9761	0.9427	0.9710	2,319,435	+0.01(+0.88%)
Jan 23, 2004	0.9778	0.9778	0.9517	0.9625	1,783,705	-0.01(-1.28%)
Jan 22, 2004	0.9925	0.9971	0.9636	0.9750	2,380,333	-0.01(-1.43%)
Jan 21, 2004	0.9903	0.9959	0.9733	0.9891	2,667,174	+0.00(+0.34%)
Jan 20, 2004	0.9869	1.014	0.9812	0.9857	2,426,228	-0.01(-0.57%)
Jan 16, 2004	1.003	1.003	0.9840	0.9914	2,502,130	+0.01(+0.57%)
Jan 15, 2004	1.002	1.002	0.9716	0.9857	2,226,763	-0.01(-1.02%)
Jan 14, 2004	1.012	1.012	0.9920	0.9959	1,776,645	-0.01(-1.35%)
Jan 13, 2004	1.017	1.017	0.9874	1.010	1,861,373	-0.01(-0.78%)
Jan 12, 2004	1.019	1.025	1.004	1.017	3,896,616	-0.00(-0.06%)
Jan 09, 2004	1.028	1.051	1.016	1.018	4,150,800	-0.03(-3.23%)
Jan 08, 2004	1.017	1.061	0.9976	1.052	6,582,324	+0.09(+8.91%)
Jan 07, 2004	1.008	1.021	0.9676	0.9659	4,119,027	-0.05(-5.28%)
Jan 06, 2004	0.9614	1.044	0.9614	1.020	11,347,405	+0.11(+12.08%)
Jan 05, 2004	0.8634	0.9098	0.8588	0.9098	3,465,031	+0.05(+6.15%)
Jan 02, 2004	0.8951	0.8951	0.8526	0.8571	1,435,967	-0.02(-1.82%)
Dec 31, 2003	0.8855	0.8860	0.8673	0.8730	1,280,631	-0.01(-0.77%)
Dec 30, 2003	0.8702	0.8838	0.8690	0.8798	1,201,199	+0.01(+0.84%)
Dec 29, 2003	0.8532	0.8713	0.8447	0.8724	1,241,798	+0.02(+2.26%)
Dec 26, 2003	0.8583	0.8611	0.8498	0.8532	657,526	+0.00(+0.47%)
Dec 24, 2003	0.8855	0.8855	0.8469	0.8492	985,848	-0.04(-4.70%)
Dec 23, 2003	0.8622	0.8860	0.8622	0.8911	1,310,639	+0.04(+4.59%)
Dec 22, 2003	0.8605	0.8668	0.8503	0.8520	1,743,989	-0.02(-2.27%)
Dec 19, 2003	0.8611	0.8832	0.8594	0.8719	2,303,548	+0.01(+1.58%)
Dec 18, 2003	0.8390	0.8673	0.8379	0.8583	2,367,095	+0.03(+3.06%)
Dec 17, 2003	0.8390	0.8418	0.8243	0.8328	2,495,070	-0.01(-1.61%)
Dec 16, 2003	0.8215	0.8464	0.8175	0.8464	2,768,671	+0.03(+3.68%)
Dec 15, 2003	0.8719	0.8730	0.8158	0.8164	2,945,188	-0.04(-4.82%)
Dec 12, 2003	0.8696	0.8724	0.8498	0.8577	1,457,149	-0.01(-1.05%)
Dec 11, 2003	0.8215	0.8696	0.8215	0.8668	4,107,554	+0.05(+5.81%)
Dec 10, 2003	0.8107	0.8248	0.8090	0.8192	2,743,076	+0.01(+1.12%)
Dec 09, 2003	0.8333	0.8356	0.8101	0.8101	2,016,708	-0.02(-2.52%)
Dec 08, 2003	0.8305	0.8356	0.8215	0.8311	2,151,744	-0.00(-0.20%)
Dec 05, 2003	0.8362	0.8396	0.8265	0.8328	1,444,792	-0.01(-1.08%)
Dec 04, 2003	0.8668	0.8668	0.8016	0.8418	5,141,944	-0.02(-2.88%)
Dec 03, 2003	0.8724	0.8809	0.8645	0.8668	3,658,318	+0.00(+0.33%)
Dec 02, 2003	0.9008	0.9008	0.8560	0.8639	5,249,620	-0.04(-4.63%)

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.