Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.184	1.207	1.173	1.207	2,946,121	+0.04(+3.74%)
Feb 26, 2004	1.155	1.164	1.141	1.163	1,739,017	+0.01(+0.73%)
Feb 25, 2004	1.133	1.161	1.125	1.155	3,995,621	+0.02(+1.77%)
Feb 24, 2004	1.097	1.136	1.097	1.135	2,176,010	+0.04(+3.46%)
Feb 23, 2004	1.120	1.122	1.092	1.097	626,834	-0.01(-0.81%)
Feb 20, 2004	1.097	1.111	1.077	1.106	2,260,185	-0.01(-1.25%)
Feb 19, 2004	1.131	1.139	1.108	1.120	4,482,761	-0.03(-3.00%)
Feb 18, 2004	1.170	1.170	1.133	1.154	2,754,489	-0.02(-1.34%)
Feb 17, 2004	1.175	1.183	1.141	1.170	2,383,761	+0.01(+0.48%)
Feb 13, 2004	1.202	1.202	1.135	1.164	2,729,416	-0.02(-1.65%)
Feb 12, 2004	1.199	1.210	1.181	1.184	2,423,162	+0.00(+0.38%)
Feb 11, 2004	1.126	1.187	1.122	1.179	2,928,212	+0.05(+4.55%)
Feb 10, 2004	1.135	1.139	1.118	1.128	3,281,030	-0.02(-1.42%)
Feb 09, 2004	1.147	1.162	1.136	1.144	3,259,538	+0.01(+1.29%)
Feb 06, 2004	1.027	1.138	1.026	1.130	4,033,231	+0.07(+7.04%)
Feb 05, 2004	1.106	1.114	1.049	1.055	3,148,499	-0.04(-4.06%)
Feb 04, 2004	1.212	1.212	1.092	1.100	4,278,592	-0.06(-5.52%)
Feb 03, 2004	1.188	1.188	1.151	1.164	2,455,399	-0.01(-1.00%)
Feb 02, 2004	1.125	1.182	1.100	1.176	5,879,706	+0.01(+0.67%)
Jan 30, 2004	1.156	1.197	1.139	1.168	4,360,976	-0.01(-0.43%)
Jan 29, 2004	1.210	1.210	1.141	1.173	5,587,780	-0.05(-3.71%)
Jan 28, 2004	1.301	1.301	1.217	1.218	2,779,562	-0.05(-4.13%)
Jan 27, 2004	1.304	1.305	1.264	1.271	3,927,565	-0.03(-2.28%)
Jan 26, 2004	1.291	1.304	1.279	1.300	3,966,966	+0.03(+2.64%)
Jan 23, 2004	1.241	1.267	1.228	1.267	3,397,442	+0.03(+2.62%)
Jan 22, 2004	1.212	1.237	1.212	1.235	2,908,511	+0.01(+0.55%)
Jan 21, 2004	1.200	1.228	1.184	1.228	1,771,254	-0.00(-0.04%)
Jan 20, 2004	1.226	1.245	1.222	1.228	2,582,557	+0.03(+2.56%)
Jan 16, 2004	1.183	1.222	1.173	1.198	2,693,596	+0.00(+0.37%)
Jan 15, 2004	1.228	1.240	1.193	1.193	2,681,060	-0.04(-3.52%)
Jan 14, 2004	1.265	1.265	1.192	1.237	3,030,296	-0.01(-0.67%)
Jan 13, 2004	1.281	1.283	1.231	1.245	2,584,348	-0.04(-3.09%)
Jan 12, 2004	1.284	1.297	1.276	1.285	3,347,295	+0.02(+1.95%)
Jan 09, 2004	1.251	1.280	1.251	1.260	2,016,615	+0.02(+1.44%)
Jan 08, 2004	1.235	1.250	1.232	1.242	3,469,080	-0.01(-0.58%)
Jan 07, 2004	1.248	1.284	1.248	1.250	3,707,277	-0.01(-0.75%)
Jan 06, 2004	1.309	1.309	1.235	1.259	2,938,957	-0.06(-4.69%)
Jan 05, 2004	1.234	1.326	1.224	1.321	5,084,522	+0.14(+11.87%)
Jan 02, 2004	1.151	1.187	1.151	1.181	2,059,598	+0.05(+4.60%)
Dec 31, 2003	1.161	1.161	1.127	1.129	1,319,934	-0.01(-1.22%)
Dec 30, 2003	1.184	1.185	1.142	1.143	3,336,549	+0.00(+0.05%)
Dec 29, 2003	1.103	1.146	1.103	1.142	3,350,877	+0.06(+5.46%)
Dec 26, 2003	1.077	1.092	1.073	1.083	741,455	+0.00(+0.10%)
Dec 24, 2003	1.080	1.083	1.069	1.082	977,861	+0.01(+0.67%)
Dec 23, 2003	1.115	1.161	1.048	1.075	6,433,111	-0.02(-1.38%)
Dec 22, 2003	1.055	1.097	1.059	1.090	3,961,593	+0.03(+3.28%)
Dec 19, 2003	1.033	1.056	1.016	1.055	4,038,604	+0.03(+3.22%)
Dec 18, 2003	1.005	1.021	0.9950	1.022	4,776,478	+0.02(+1.72%)
Dec 17, 2003	0.9548	1.005	0.9548	1.005	6,339,982	+0.05(+5.39%)
Dec 16, 2003	0.9414	0.9548	0.9358	0.9537	2,111,536	+0.00(+0.29%)
Dec 15, 2003	0.9704	0.9827	0.9364	0.9509	4,477,388	+0.01(+0.59%)
Dec 12, 2003	0.9492	0.9492	0.9297	0.9453	3,146,708	-0.02(-1.57%)
Dec 11, 2003	0.9559	0.9626	0.9397	0.9604	2,133,027	+0.01(+1.00%)
Dec 10, 2003	0.9609	0.9715	0.9258	0.9509	2,858,364	-0.01(-0.99%)
Dec 09, 2003	0.9654	0.9671	0.9604	0.9604	2,303,168	+0.01(+0.58%)
Dec 08, 2003	0.9464	0.9548	0.9464	0.9548	2,070,344	-0.01(-0.52%)
Dec 05, 2003	0.9565	0.9637	0.9509	0.9598	2,143,773	+0.00(+0.47%)
Dec 04, 2003	0.9632	0.9660	0.9447	0.9554	4,095,914	-0.00(-0.41%)
Dec 03, 2003	0.9676	0.9710	0.9587	0.9593	2,414,207	-0.03(-2.77%)
Dec 02, 2003	0.9760	0.9855	0.9693	0.9866	3,687,577	+0.02(+1.84%)

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.