Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.741	2.764	2.699	2.726	2,168,400	-0.01(-0.25%)
Feb 26, 2004	2.730	2.766	2.704	2.732	4,020,800	+0.02(+0.55%)
Feb 25, 2004	2.734	2.735	2.672	2.717	2,996,000	+0.00(+0.18%)
Feb 24, 2004	2.586	2.728	2.547	2.712	3,757,600	+0.13(+4.88%)
Feb 23, 2004	2.632	2.658	2.578	2.586	2,142,000	-0.03(-1.24%)
Feb 20, 2004	2.613	2.644	2.491	2.619	2,406,800	+0.01(+0.22%)
Feb 19, 2004	2.720	2.755	2.613	2.613	1,358,400	-0.10(-3.66%)
Feb 18, 2004	2.768	2.768	2.699	2.712	1,140,000	-0.02(-0.89%)
Feb 17, 2004	2.674	2.763	2.674	2.737	2,345,200	+0.08(+2.82%)
Feb 13, 2004	2.763	2.788	2.662	2.662	3,359,200	-0.10(-3.58%)
Feb 12, 2004	2.791	2.842	2.747	2.761	2,356,400	-0.03(-1.16%)
Feb 11, 2004	2.729	2.796	2.704	2.793	2,581,600	+0.08(+2.90%)
Feb 10, 2004	2.675	2.728	2.671	2.714	1,998,800	+0.03(+0.98%)
Feb 09, 2004	2.672	2.713	2.629	2.688	1,794,800	+0.03(+1.20%)
Feb 06, 2004	2.587	2.687	2.587	2.656	2,854,000	+0.05(+1.89%)
Feb 05, 2004	2.594	2.686	2.501	2.607	6,082,000	+0.07(+2.73%)
Feb 04, 2004	2.567	2.616	2.534	2.538	2,968,800	-0.02(-0.83%)
Feb 03, 2004	2.501	2.559	2.481	2.559	2,302,400	+0.04(+1.59%)
Feb 02, 2004	2.544	2.578	2.488	2.519	1,598,400	-0.01(-0.47%)
Jan 30, 2004	2.488	2.538	2.466	2.531	1,522,400	+0.02(+0.90%)
Jan 29, 2004	2.479	2.546	2.454	2.508	1,124,400	+0.02(+0.73%)
Jan 28, 2004	2.567	2.618	2.478	2.490	1,591,200	-0.06(-2.28%)
Jan 27, 2004	2.549	2.625	2.547	2.548	2,582,000	+0.00(+0.17%)
Jan 26, 2004	2.515	2.544	2.488	2.544	1,491,600	+0.02(+0.62%)
Jan 23, 2004	2.491	2.542	2.466	2.528	2,077,200	+0.06(+2.53%)
Jan 22, 2004	2.488	2.527	2.454	2.466	1,458,400	-0.01(-0.60%)
Jan 21, 2004	2.447	2.512	2.425	2.481	1,636,800	+0.06(+2.43%)
Jan 20, 2004	2.531	2.544	2.416	2.422	2,775,200	-0.08(-3.32%)
Jan 16, 2004	2.484	2.538	2.454	2.505	2,072,800	+0.04(+1.73%)
Jan 15, 2004	2.458	2.494	2.393	2.462	1,769,108	+0.01(+0.33%)
Jan 14, 2004	2.394	2.456	2.381	2.454	3,146,556	+0.07(+3.10%)
Jan 13, 2004	2.445	2.483	2.364	2.381	6,026,760	-0.15(-6.11%)
Jan 12, 2004	2.524	2.555	2.506	2.536	2,103,620	+0.02(+0.85%)
Jan 09, 2004	2.491	2.564	2.439	2.514	2,127,644	+0.01(+0.52%)
Jan 08, 2004	2.611	2.631	2.466	2.501	5,108,324	+0.00(+0.05%)
Jan 07, 2004	2.482	2.513	2.438	2.500	1,642,332	+0.03(+1.06%)
Jan 06, 2004	2.384	2.520	2.375	2.474	4,530,000	+0.13(+5.49%)
Jan 05, 2004	2.314	2.362	2.306	2.345	1,696,000	+0.05(+2.18%)
Jan 02, 2004	2.360	2.369	2.291	2.295	1,503,200	-0.02(-0.89%)
Dec 31, 2003	2.394	2.402	2.316	2.316	2,130,400	-0.06(-2.35%)
Dec 30, 2003	2.370	2.403	2.346	2.371	1,543,680	+0.01(+0.37%)
Dec 29, 2003	2.323	2.368	2.315	2.362	1,736,532	+0.05(+2.19%)
Dec 26, 2003	2.296	2.324	2.282	2.312	980,840	+0.02(+0.98%)
Dec 24, 2003	2.300	2.312	2.271	2.289	514,440	-0.02(-0.87%)
Dec 23, 2003	2.308	2.339	2.274	2.309	2,454,456	+0.00(+0.05%)
Dec 22, 2003	2.328	2.355	2.293	2.308	1,928,144	-0.02(-0.83%)
Dec 19, 2003	2.357	2.361	2.292	2.328	1,837,904	-0.02(-0.69%)
Dec 18, 2003	2.304	2.356	2.281	2.344	1,873,864	+0.06(+2.71%)
Dec 17, 2003	2.193	2.297	2.156	2.282	4,037,120	+0.10(+4.52%)
Dec 16, 2003	2.207	2.211	2.036	2.183	5,368,988	-0.03(-1.55%)
Dec 15, 2003	2.341	2.344	2.203	2.217	2,650,344	-0.06(-2.50%)
Dec 12, 2003	2.277	2.319	2.261	2.274	2,149,104	+0.02(+0.86%)
Dec 11, 2003	2.191	2.278	2.138	2.255	3,815,600	+0.05(+2.44%)
Dec 10, 2003	2.286	2.296	2.186	2.201	2,245,248	-0.08(-3.48%)
Dec 09, 2003	2.292	2.333	2.277	2.281	2,403,684	-0.01(-0.33%)
Dec 08, 2003	2.260	2.304	2.172	2.288	3,848,536	+0.04(+1.64%)
Dec 05, 2003	2.231	2.275	2.179	2.251	3,168,116	+0.02(+0.92%)
Dec 04, 2003	2.391	2.391	2.162	2.231	6,628,852	-0.16(-6.60%)
Dec 03, 2003	2.482	2.485	2.384	2.388	2,573,856	-0.08(-3.41%)
Dec 02, 2003	2.525	2.581	2.454	2.473	3,485,120	-0.05(-1.96%)

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.