Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.171	2.180	2.126	2.151	143,326,000	-0.03(-1.47%)
Feb 26, 2004	2.150	2.192	2.150	2.183	119,284,000	+0.04(+1.65%)
Feb 25, 2004	2.125	2.164	2.125	2.147	143,452,000	+0.03(+1.47%)
Feb 24, 2004	2.195	2.197	2.111	2.116	221,930,000	-0.08(-3.75%)
Feb 23, 2004	2.260	2.263	2.167	2.198	186,922,000	-0.06(-2.66%)
Feb 20, 2004	2.240	2.269	2.236	2.259	149,532,000	+0.03(+1.16%)
Feb 19, 2004	2.257	2.308	2.232	2.232	149,252,000	-0.01(-0.49%)
Feb 18, 2004	2.268	2.268	2.232	2.244	159,136,000	-0.03(-1.45%)
Feb 17, 2004	2.307	2.322	2.240	2.276	220,920,000	-0.04(-1.83%)
Feb 13, 2004	2.365	2.385	2.312	2.319	108,660,000	-0.03(-1.44%)
Feb 12, 2004	2.350	2.405	2.336	2.353	135,172,000	-0.00(-0.17%)
Feb 11, 2004	2.293	2.368	2.277	2.357	157,694,000	+0.08(+3.40%)
Feb 10, 2004	2.292	2.312	2.276	2.280	99,136,000	-0.01(-0.59%)
Feb 09, 2004	2.337	2.340	2.285	2.293	123,080,000	-0.02(-1.06%)
Feb 06, 2004	2.310	2.337	2.276	2.317	130,160,000	+0.02(+0.67%)
Feb 05, 2004	2.301	2.354	2.295	2.302	263,790,000	+0.03(+1.43%)
Feb 04, 2004	2.240	2.296	2.215	2.269	432,085,984	+0.02(+1.00%)
Feb 03, 2004	2.409	2.414	2.226	2.247	553,600,000	-0.17(-6.90%)
Feb 02, 2004	2.528	2.533	2.397	2.413	231,962,000	-0.11(-4.23%)
Jan 30, 2004	2.465	2.568	2.465	2.520	228,238,000	+0.06(+2.40%)
Jan 29, 2004	2.602	2.603	2.430	2.461	449,925,984	-0.14(-5.27%)
Jan 28, 2004	2.687	2.723	2.581	2.598	431,645,984	-0.19(-6.78%)
Jan 27, 2004	2.837	2.887	2.783	2.787	265,664,000	-0.06(-2.26%)
Jan 26, 2004	2.841	2.860	2.815	2.852	111,320,000	-0.00(-0.14%)
Jan 23, 2004	2.855	2.881	2.831	2.856	120,782,000	-0.00(-0.12%)
Jan 22, 2004	2.841	2.891	2.812	2.859	213,468,000	+0.05(+1.74%)
Jan 21, 2004	2.808	2.847	2.782	2.810	136,180,000	-0.02(-0.72%)
Jan 20, 2004	2.779	2.842	2.771	2.830	155,048,000	+0.04(+1.60%)
Jan 16, 2004	2.812	2.818	2.764	2.786	182,308,000	-0.02(-0.82%)
Jan 15, 2004	2.736	2.839	2.731	2.809	244,545,824	+0.02(+0.68%)
Jan 14, 2004	2.731	2.800	2.708	2.790	223,236,752	+0.04(+1.62%)
Jan 13, 2004	2.634	2.749	2.620	2.745	290,450,208	+0.10(+3.70%)
Jan 12, 2004	2.583	2.651	2.540	2.647	189,030,896	+0.07(+2.64%)
Jan 09, 2004	2.489	2.607	2.455	2.579	255,583,952	+0.07(+2.69%)
Jan 08, 2004	2.604	2.605	2.502	2.512	206,337,200	-0.08(-3.20%)
Jan 07, 2004	2.609	2.633	2.547	2.595	184,854,432	-0.06(-2.13%)
Jan 06, 2004	2.655	2.675	2.637	2.651	119,726,000	-0.01(-0.45%)
Jan 05, 2004	2.600	2.680	2.568	2.663	225,700,000	+0.07(+2.64%)
Jan 02, 2004	2.638	2.656	2.571	2.595	132,808,000	-0.04(-1.37%)
Dec 31, 2003	2.641	2.674	2.620	2.631	106,168,000	-0.01(-0.40%)
Dec 30, 2003	2.659	2.675	2.630	2.642	103,057,056	-0.03(-1.20%)
Dec 29, 2003	2.689	2.692	2.607	2.674	161,225,744	+0.00(+0.00%)
Dec 26, 2003	2.707	2.747	2.657	2.674	141,571,584	+0.01(+0.28%)
Dec 24, 2003	2.615	2.694	2.607	2.666	113,194,080	+0.04(+1.60%)
Dec 23, 2003	2.501	2.631	2.489	2.624	220,180,944	+0.13(+5.19%)
Dec 22, 2003	2.449	2.505	2.435	2.494	156,175,264	+0.03(+1.32%)
Dec 19, 2003	2.440	2.470	2.413	2.462	160,995,760	+0.02(+1.01%)
Dec 18, 2003	2.381	2.445	2.373	2.438	214,984,176	+0.06(+2.46%)
Dec 17, 2003	2.474	2.481	2.350	2.379	276,984,480	-0.10(-3.88%)
Dec 16, 2003	2.480	2.490	2.432	2.475	210,920,352	-0.05(-1.81%)
Dec 15, 2003	2.603	2.612	2.502	2.521	193,321,456	-0.03(-1.14%)
Dec 12, 2003	2.550	2.566	2.496	2.550	123,765,216	+0.01(+0.37%)
Dec 11, 2003	2.463	2.558	2.459	2.540	187,728,000	+0.08(+3.25%)
Dec 10, 2003	2.473	2.509	2.416	2.460	184,603,936	-0.01(-0.28%)
Dec 09, 2003	2.558	2.583	2.465	2.467	209,189,024	-0.09(-3.41%)
Dec 08, 2003	2.578	2.610	2.506	2.554	167,236,656	-0.02(-0.93%)
Dec 05, 2003	2.590	2.632	2.562	2.578	134,631,664	-0.01(-0.46%)
Dec 04, 2003	2.572	2.622	2.538	2.590	202,221,184	+0.01(+0.56%)
Dec 03, 2003	2.705	2.712	2.568	2.575	231,177,872	-0.12(-4.49%)
Dec 02, 2003	2.725	2.737	2.692	2.696	124,307,560	-0.04(-1.32%)

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.