Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.800	6.950	6.590	6.590	373,200	-0.23(-3.37%)
Mar 30, 2004	7.000	7.170	6.600	6.820	488,800	-0.20(-2.85%)
Mar 29, 2004	7.050	7.160	6.760	7.020	524,200	+0.13(+1.89%)
Mar 26, 2004	6.640	6.930	6.500	6.890	634,700	+0.34(+5.19%)
Mar 25, 2004	6.750	6.950	6.500	6.550	519,100	-0.25(-3.68%)
Mar 24, 2004	6.810	6.950	6.800	6.800	334,000	-0.05(-0.73%)
Mar 23, 2004	7.020	7.110	6.320	6.850	504,300	-0.20(-2.84%)
Mar 22, 2004	7.500	7.500	6.990	7.050	253,700	-0.45(-6.00%)
Mar 19, 2004	7.730	7.800	7.250	7.500	517,800	-0.10(-1.32%)
Mar 18, 2004	8.130	8.130	7.530	7.600	313,500	-0.33(-4.16%)
Mar 17, 2004	8.160	8.200	7.720	7.930	222,900	-0.02(-0.25%)
Mar 16, 2004	7.633	8.200	7.580	7.950	662,400	+0.24(+3.11%)
Mar 15, 2004	7.660	7.740	7.200	7.710	766,700	+0.18(+2.39%)
Mar 12, 2004	7.710	8.000	7.400	7.530	552,700	-0.30(-3.83%)
Mar 11, 2004	8.250	8.350	7.590	7.830	523,500	-0.42(-5.09%)
Mar 10, 2004	8.320	8.600	8.200	8.250	254,400	-0.08(-0.97%)
Mar 09, 2004	8.550	8.550	8.240	8.331	443,400	-0.17(-1.99%)
Mar 08, 2004	8.650	8.830	8.490	8.500	497,400	-0.22(-2.52%)
Mar 05, 2004	8.670	9.100	8.650	8.720	519,500	+0.02(+0.23%)
Mar 04, 2004	8.620	9.330	8.550	8.700	1,943,500	+0.12(+1.40%)
Mar 03, 2004	9.150	9.160	8.580	8.580	862,700	-0.74(-7.94%)
Mar 02, 2004	9.560	9.680	9.020	9.320	1,197,400	-0.36(-3.72%)
Mar 01, 2004	9.700	10.00	9.500	9.680	1,580,500	-0.61(-5.93%)
Feb 27, 2004	11.00	11.09	10.00	10.29	2,375,300	-1.79(-14.82%)
Feb 26, 2004	11.76	12.33	11.62	12.08	514,700	+0.39(+3.34%)
Feb 25, 2004	12.31	12.40	11.40	11.69	710,700	-0.21(-1.76%)
Feb 24, 2004	12.05	12.33	11.90	11.90	372,400	-0.44(-3.57%)
Feb 23, 2004	12.81	12.82	12.07	12.34	373,300	-0.48(-3.74%)
Feb 20, 2004	12.66	13.00	12.40	12.82	602,400	+0.16(+1.26%)
Feb 19, 2004	12.44	12.88	12.44	12.66	743,000	+0.37(+3.01%)
Feb 18, 2004	12.08	12.35	11.75	12.29	467,100	+0.31(+2.59%)
Feb 17, 2004	12.80	12.80	11.35	11.98	1,146,300	-0.48(-3.85%)
Feb 13, 2004	13.21	13.35	12.40	12.46	590,600	-0.43(-3.34%)
Feb 12, 2004	13.93	13.98	12.80	12.89	1,589,000	-0.16(-1.23%)
Feb 11, 2004	12.45	13.75	12.40	13.05	1,383,700	+0.64(+5.16%)
Feb 10, 2004	11.74	12.44	11.72	12.41	279,900	+0.61(+5.17%)
Feb 09, 2004	11.81	11.95	11.70	11.80	372,800	+0.00(+0.00%)
Feb 06, 2004	11.80	11.93	11.65	11.80	344,800	+0.11(+0.94%)
Feb 05, 2004	11.84	11.86	11.50	11.69	165,200	+0.04(+0.34%)
Feb 04, 2004	11.90	12.31	11.50	11.65	204,700	-0.41(-3.40%)
Feb 03, 2004	12.40	12.40	11.92	12.06	162,700	-0.14(-1.15%)
Feb 02, 2004	12.39	12.50	11.92	12.20	171,700	+0.08(+0.66%)
Jan 30, 2004	12.43	12.43	11.81	12.12	277,600	-0.25(-2.02%)
Jan 29, 2004	12.21	12.51	11.05	12.37	821,400	-0.05(-0.40%)
Jan 28, 2004	13.11	13.30	12.28	12.42	238,100	-0.79(-5.98%)
Jan 27, 2004	13.02	13.35	13.00	13.21	248,200	-0.12(-0.90%)
Jan 26, 2004	13.15	13.49	12.95	13.33	284,800	+0.34(+2.62%)
Jan 23, 2004	12.95	13.12	12.62	12.99	331,500	+0.23(+1.80%)
Jan 22, 2004	12.80	12.98	12.33	12.76	552,100	+0.17(+1.35%)
Jan 21, 2004	12.64	12.87	12.11	12.59	515,900	+0.04(+0.32%)
Jan 20, 2004	12.00	12.56	11.89	12.55	771,400	+0.68(+5.68%)
Jan 16, 2004	11.06	12.70	10.98	11.88	931,200	+0.78(+6.98%)
Jan 15, 2004	10.75	11.20	10.70	11.10	246,322	+0.10(+0.91%)
Jan 14, 2004	11.02	11.15	10.85	11.00	191,871	-0.18(-1.61%)
Jan 13, 2004	11.17	11.27	10.93	11.18	320,233	+0.02(+0.18%)
Jan 12, 2004	11.30	11.53	10.90	11.16	265,055	+0.08(+0.72%)
Jan 09, 2004	10.67	11.20	10.55	11.08	666,462	+0.60(+5.73%)
Jan 08, 2004	11.40	11.47	10.33	10.48	637,029	-0.94(-8.23%)
Jan 07, 2004	11.31	11.62	11.22	11.42	214,601	-0.16(-1.38%)
Jan 06, 2004	11.30	11.69	11.03	11.58	372,300	+0.51(+4.61%)
Jan 05, 2004	12.32	12.50	11.00	11.07	1,198,200	-1.03(-8.51%)

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.