Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.769	4.800	4.763	4.784	630,581	+0.03(+0.66%)
Feb 26, 2004	4.741	4.769	4.719	4.753	737,280	+0.04(+0.79%)
Feb 25, 2004	4.678	4.725	4.675	4.716	869,933	+0.06(+1.27%)
Feb 24, 2004	4.709	4.709	4.603	4.656	1,499,554	-0.04(-0.93%)
Feb 23, 2004	4.784	4.787	4.685	4.700	1,207,653	-0.07(-1.44%)
Feb 20, 2004	4.809	4.819	4.759	4.769	864,806	-0.03(-0.59%)
Feb 19, 2004	4.831	4.834	4.763	4.797	862,243	-0.01(-0.26%)
Feb 18, 2004	4.825	4.825	4.791	4.809	823,473	+0.02(+0.33%)
Feb 17, 2004	4.787	4.800	4.775	4.794	721,259	+0.02(+0.39%)
Feb 13, 2004	4.787	4.787	4.750	4.775	712,929	-0.00(-0.07%)
Feb 12, 2004	4.816	4.816	4.763	4.778	897,489	-0.02(-0.46%)
Feb 11, 2004	4.822	4.831	4.797	4.800	850,388	-0.06(-1.16%)
Feb 10, 2004	4.900	4.900	4.841	4.856	1,012,839	-0.01(-0.26%)
Feb 09, 2004	4.872	4.881	4.859	4.869	798,160	+0.01(+0.13%)
Feb 06, 2004	4.866	4.869	4.841	4.862	746,893	+0.01(+0.19%)
Feb 05, 2004	4.847	4.859	4.822	4.853	744,329	+0.02(+0.45%)
Feb 04, 2004	4.859	4.859	4.828	4.831	815,783	-0.01(-0.19%)
Feb 03, 2004	4.853	4.875	4.837	4.841	768,361	+0.01(+0.26%)
Feb 02, 2004	4.844	4.866	4.828	4.828	983,361	-0.01(-0.13%)
Jan 30, 2004	4.831	4.837	4.784	4.834	668,711	+0.04(+0.91%)
Jan 29, 2004	4.775	4.816	4.766	4.791	633,145	+0.01(+0.13%)
Jan 28, 2004	4.787	4.800	4.772	4.784	723,502	+0.03(+0.59%)
Jan 27, 2004	4.759	4.778	4.744	4.756	1,056,737	-0.01(-0.26%)
Jan 26, 2004	4.794	4.806	4.756	4.769	856,476	-0.02(-0.52%)
Jan 23, 2004	4.759	4.803	4.759	4.794	925,045	+0.03(+0.72%)
Jan 22, 2004	4.759	4.769	4.738	4.759	949,076	+0.03(+0.66%)
Jan 21, 2004	4.759	4.772	4.728	4.728	1,179,777	-0.02(-0.33%)
Jan 20, 2004	4.812	4.816	4.744	4.744	1,051,610	-0.06(-1.30%)
Jan 16, 2004	4.837	4.837	4.803	4.806	695,626	+0.00(+0.00%)
Jan 15, 2004	4.862	4.862	4.791	4.806	992,333	-0.05(-1.09%)
Jan 14, 2004	4.844	4.862	4.831	4.859	777,012	+0.03(+0.58%)
Jan 13, 2004	4.850	4.850	4.803	4.831	841,736	-0.02(-0.51%)
Jan 12, 2004	4.869	4.875	4.844	4.856	798,480	+0.01(+0.26%)
Jan 09, 2004	4.881	4.881	4.819	4.844	1,014,762	-0.02(-0.32%)
Jan 08, 2004	4.931	4.931	4.853	4.859	1,092,623	-0.06(-1.27%)
Jan 07, 2004	4.931	4.962	4.903	4.922	1,131,714	-0.01(-0.19%)
Jan 06, 2004	4.881	4.931	4.853	4.931	993,935	+0.08(+1.61%)
Jan 05, 2004	4.844	4.894	4.837	4.853	1,166,640	+0.01(+0.19%)
Jan 02, 2004	4.900	4.900	4.816	4.844	661,662	-0.05(-0.96%)
Dec 31, 2003	4.928	4.928	4.837	4.890	863,845	+0.03(+0.71%)
Dec 30, 2003	4.956	4.969	4.837	4.856	1,120,500	-0.06(-1.21%)
Dec 29, 2003	4.881	4.925	4.869	4.915	1,152,221	+0.06(+1.22%)
Dec 26, 2003	4.822	4.856	4.816	4.856	614,240	+0.04(+0.91%)
Dec 24, 2003	4.828	4.828	4.778	4.812	627,057	+0.03(+0.65%)
Dec 23, 2003	4.744	4.787	4.741	4.781	966,058	+0.04(+0.92%)
Dec 22, 2003	4.681	4.759	4.497	4.738	877,303	+0.00(+0.00%)
Dec 19, 2003	4.741	4.744	4.719	4.738	656,535	+0.01(+0.20%)
Dec 18, 2003	4.738	4.741	4.700	4.728	742,087	-0.00(-0.07%)
Dec 17, 2003	4.697	4.731	4.685	4.731	606,550	+0.03(+0.73%)
Dec 16, 2003	4.666	4.703	4.666	4.697	706,841	+0.04(+0.94%)
Dec 15, 2003	4.731	4.734	4.660	4.653	501,773	-0.04(-0.93%)
Dec 12, 2003	4.709	4.713	4.669	4.697	582,198	+0.02(+0.33%)
Dec 11, 2003	4.709	4.709	4.678	4.681	610,075	-0.05(-1.12%)
Dec 10, 2003	4.713	4.741	4.688	4.734	686,334	+0.05(+1.13%)
Dec 09, 2003	4.719	4.731	4.681	4.681	647,563	-0.04(-0.79%)
Dec 08, 2003	4.744	4.747	4.697	4.719	675,760	-0.02(-0.33%)
Dec 05, 2003	4.688	4.741	4.685	4.734	516,513	+0.04(+0.86%)
Dec 04, 2003	4.719	4.719	4.681	4.694	455,954	-0.01(-0.20%)
Dec 03, 2003	4.688	4.709	4.675	4.703	778,294	+0.02(+0.40%)
Dec 02, 2003	4.678	4.678	4.666	4.685	741,766	+0.01(+0.13%)

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.