Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	93200	94100	93200	93300	100	+300.00(+0.32%)
Mar 30, 2004	92500	93000	92300	93000	200	+710.00(+0.77%)
Mar 29, 2004	91950	92290	91800	92290	100	+590.00(+0.64%)
Mar 26, 2004	91500	91800	91500	91700	100	+500.00(+0.55%)
Mar 25, 2004	91100	91500	91005	91200	100	+10.00(+0.01%)
Mar 24, 2004	91000	91200	91000	91190	100	-18.00(-0.02%)
Mar 23, 2004	92200	92200	91000	91208	200	-792.00(-0.86%)
Mar 22, 2004	92100	92100	91300	92000	200	-300.00(-0.33%)
Mar 19, 2004	92300	92900	92300	92300	200	+500.00(+0.54%)
Mar 18, 2004	92000	92230	91705	91800	100	+0.00(+0.00%)
Mar 17, 2004	92000	92300	91400	91800	300	+290.00(+0.32%)
Mar 16, 2004	92200	93100	91400	91510	200	-490.00(-0.53%)
Mar 15, 2004	91900	92100	91700	92000	200	-150.00(-0.16%)
Mar 12, 2004	92200	92400	92000	92150	300	+250.00(+0.27%)
Mar 11, 2004	93400	93400	91800	91900	400	-1600.00(-1.71%)
Mar 10, 2004	94900	94900	93200	93500	300	-1290.00(-1.36%)
Mar 09, 2004	94000	94800	94000	94790	400	+790.00(+0.84%)
Mar 08, 2004	94500	94800	94000	94000	300	+1000.00(+1.08%)
Mar 05, 2004	92000	94000	92000	93000	200	+1000.00(+1.09%)
Mar 04, 2004	91500	92000	90700	92000	200	+200.00(+0.22%)
Mar 03, 2004	92700	92700	91000	91800	300	-1100.00(-1.18%)
Mar 02, 2004	94100	94100	92900	92900	100	-1100.00(-1.17%)
Mar 01, 2004	94500	94500	93705	94000	100	-500.00(-0.53%)
Feb 27, 2004	94700	94800	94000	94500	300	-200.00(-0.21%)
Feb 26, 2004	95300	95400	94700	94700	200	-500.00(-0.53%)
Feb 25, 2004	95400	95700	95000	95200	200	+140.00(+0.15%)
Feb 24, 2004	94500	95300	94400	95060	500	+660.00(+0.70%)
Feb 23, 2004	93750	94500	93750	94400	200	+825.00(+0.88%)
Feb 20, 2004	93600	93700	93575	93575	100	+475.00(+0.51%)
Feb 19, 2004	92700	93100	92700	93100	100	+410.00(+0.44%)
Feb 18, 2004	92600	92845	92210	92690	200	+690.00(+0.75%)
Feb 17, 2004	92000	92100	91900	92000	300	+100.00(+0.11%)
Feb 13, 2004	91950	91950	91700	91900	100	+300.00(+0.33%)
Feb 12, 2004	92000	92000	91500	91600	300	-500.00(-0.54%)
Feb 11, 2004	92400	92400	92100	92100	100	+100.00(+0.11%)
Feb 10, 2004	90800	92200	90800	92000	300	+1325.00(+1.46%)
Feb 09, 2004	90200	90700	90200	90675	100	+475.00(+0.53%)
Feb 06, 2004	90200	90200	89800	90200	300	+195.00(+0.22%)
Feb 05, 2004	90695	90695	89900	90005	100	-595.00(-0.66%)
Feb 04, 2004	89900	90600	89900	90600	200	-200.00(-0.22%)
Feb 03, 2004	90000	91000	90000	90800	400	+1050.00(+1.17%)
Feb 02, 2004	89200	89750	89000	89750	100	+260.00(+0.29%)
Jan 30, 2004	88700	89490	88300	89490	400	+790.00(+0.89%)
Jan 29, 2004	89200	89200	88000	88700	600	-600.00(-0.67%)
Jan 28, 2004	89800	89800	88600	89300	500	-500.00(-0.56%)
Jan 27, 2004	90200	90200	89800	89800	400	-560.00(-0.62%)
Jan 26, 2004	90000	90500	89800	90360	300	+770.00(+0.86%)
Jan 23, 2004	88700	90200	88700	89590	500	+1090.00(+1.23%)
Jan 22, 2004	87600	88500	87400	88500	400	+1100.00(+1.26%)
Jan 21, 2004	86500	87500	86400	87400	500	+750.00(+0.87%)
Jan 20, 2004	86200	86900	86110	86650	400	+450.00(+0.52%)
Jan 16, 2004	86300	86300	86000	86200	200	+600.00(+0.70%)
Jan 15, 2004	86190	86190	85600	85600	160	-405.00(-0.47%)
Jan 14, 2004	86375	86375	86000	86005	150	-85.00(-0.10%)
Jan 13, 2004	85450	86100	85450	86090	130	+640.00(+0.75%)
Jan 12, 2004	85950	86100	85450	85450	240	-524.00(-0.61%)
Jan 09, 2004	85100	85974	85100	85974	190	+974.00(+1.15%)
Jan 08, 2004	85900	85900	85000	85000	570	-1190.00(-1.38%)
Jan 07, 2004	85995	86190	85995	86190	300	+490.00(+0.57%)
Jan 06, 2004	85000	85800	85000	85700	300	+900.00(+1.06%)
Jan 05, 2004	84800	84990	84600	84800	200	+550.00(+0.65%)

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.