Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.143	4.233	4.117	4.203	512,100	+0.08(+2.02%)
Feb 26, 2004	4.133	4.147	4.013	4.120	482,400	-0.01(-0.32%)
Feb 25, 2004	4.067	4.133	4.033	4.133	314,400	+0.10(+2.48%)
Feb 24, 2004	3.977	4.163	3.977	4.033	878,100	+0.08(+2.02%)
Feb 23, 2004	4.050	4.093	3.940	3.953	733,200	-0.08(-1.90%)
Feb 20, 2004	3.917	4.147	3.850	4.030	2,444,700	+0.06(+1.60%)
Feb 19, 2004	3.580	4.080	3.547	3.967	4,326,600	+0.39(+10.80%)
Feb 18, 2004	3.683	3.700	3.567	3.580	565,500	-0.08(-2.19%)
Feb 17, 2004	3.817	3.877	3.590	3.660	1,042,200	-0.13(-3.51%)
Feb 13, 2004	3.520	3.800	3.520	3.793	938,100	+0.28(+7.97%)
Feb 12, 2004	3.833	3.913	3.500	3.513	2,495,700	-0.31(-8.11%)
Feb 11, 2004	3.500	4.167	3.403	3.823	7,476,300	+0.59(+18.25%)
Feb 10, 2004	3.033	3.250	3.000	3.233	1,413,600	+0.23(+7.78%)
Feb 09, 2004	3.033	3.040	2.933	3.000	1,083,900	+0.02(+0.67%)
Feb 06, 2004	2.833	3.017	2.833	2.980	1,265,400	+0.13(+4.56%)
Feb 05, 2004	2.783	2.870	2.767	2.850	555,000	+0.07(+2.40%)
Feb 04, 2004	2.813	2.813	2.703	2.783	693,000	-0.03(-1.07%)
Feb 03, 2004	2.750	2.833	2.727	2.813	797,700	+0.03(+1.20%)
Feb 02, 2004	2.620	2.793	2.617	2.780	1,513,800	+0.16(+5.97%)
Jan 30, 2004	2.617	2.647	2.583	2.623	363,600	-0.01(-0.38%)
Jan 29, 2004	2.533	2.633	2.503	2.633	862,500	+0.12(+4.64%)
Jan 28, 2004	2.647	2.660	2.507	2.517	495,900	-0.10(-3.82%)
Jan 27, 2004	2.670	2.697	2.600	2.617	367,500	-0.07(-2.73%)
Jan 26, 2004	2.650	2.700	2.637	2.690	467,400	+0.03(+1.13%)
Jan 23, 2004	2.653	2.697	2.633	2.660	480,600	+0.02(+0.88%)
Jan 22, 2004	2.650	2.670	2.617	2.637	573,900	-0.01(-0.50%)
Jan 21, 2004	2.643	2.650	2.603	2.650	808,500	+0.03(+1.15%)
Jan 20, 2004	2.667	2.673	2.617	2.620	469,500	-0.02(-0.63%)
Jan 16, 2004	2.663	2.667	2.633	2.637	318,000	-0.03(-1.00%)
Jan 15, 2004	2.680	2.680	2.627	2.663	361,200	-0.00(-0.13%)
Jan 14, 2004	2.670	2.683	2.627	2.667	463,800	-0.03(-0.99%)
Jan 13, 2004	2.683	2.693	2.633	2.693	356,400	+0.01(+0.37%)
Jan 12, 2004	2.670	2.693	2.603	2.683	474,900	+0.03(+1.26%)
Jan 09, 2004	2.693	2.700	2.633	2.650	756,900	-0.04(-1.49%)
Jan 08, 2004	2.697	2.700	2.663	2.690	369,900	-0.00(-0.12%)
Jan 07, 2004	2.693	2.697	2.677	2.693	207,300	+0.02(+0.75%)
Jan 06, 2004	2.673	2.693	2.643	2.673	541,500	-0.03(-1.23%)
Jan 05, 2004	2.740	2.767	2.700	2.707	443,400	-0.01(-0.49%)
Jan 02, 2004	2.717	2.760	2.687	2.720	191,400	+0.00(+0.12%)
Dec 31, 2003	2.733	2.760	2.687	2.717	351,000	-0.03(-1.21%)
Dec 30, 2003	2.657	2.750	2.650	2.750	942,000	+0.10(+3.77%)
Dec 29, 2003	2.600	2.693	2.600	2.650	474,600	+0.03(+1.27%)
Dec 26, 2003	2.650	2.667	2.600	2.617	147,000	-0.05(-1.87%)
Dec 24, 2003	2.653	2.677	2.617	2.667	429,600	+0.03(+1.01%)
Dec 23, 2003	2.613	2.657	2.583	2.640	724,200	+0.02(+0.89%)
Dec 22, 2003	2.517	2.620	2.513	2.617	905,400	+0.10(+4.11%)
Dec 19, 2003	2.433	2.517	2.413	2.513	682,200	+0.08(+3.29%)
Dec 18, 2003	2.410	2.450	2.373	2.433	826,800	+0.02(+0.97%)
Dec 17, 2003	2.433	2.463	2.400	2.410	149,400	-0.01(-0.28%)
Dec 16, 2003	2.397	2.440	2.383	2.417	241,500	+0.02(+0.69%)
Dec 15, 2003	2.427	2.457	2.400	2.400	274,200	-0.03(-1.10%)
Dec 12, 2003	2.383	2.433	2.367	2.427	238,500	+0.08(+3.26%)
Dec 11, 2003	2.343	2.380	2.333	2.350	470,400	+0.04(+1.73%)
Dec 10, 2003	2.373	2.400	2.310	2.310	484,800	-0.10(-4.02%)
Dec 09, 2003	2.433	2.443	2.417	2.407	296,700	-0.04(-1.77%)
Dec 08, 2003	2.417	2.450	2.393	2.450	238,200	+0.05(+2.08%)
Dec 05, 2003	2.333	2.407	2.333	2.400	211,200	+0.06(+2.56%)
Dec 04, 2003	2.407	2.420	2.337	2.340	691,200	-0.03(-1.40%)
Dec 03, 2003	2.547	2.573	2.370	2.373	410,100	-0.13(-5.07%)
Dec 02, 2003	2.460	2.460	2.460	2.500	419,700	+0.01(+0.27%)

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.