Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	8036	8038	7962	8004	93,200	-16.90(-0.21%)
Mar 30, 2004	7970	8031	7890	8021	94,400	+68.30(+0.86%)
Mar 27, 2004	7973	7975	7918	7953	108,000	+38.00(+0.48%)
Mar 26, 2004	7803	7915	7800	7915	157,200	+161.90(+2.09%)
Mar 25, 2004	7777	7828	7710	7753	164,000	-15.40(-0.20%)
Mar 24, 2004	7715	7839	7708	7768	138,200	+40.50(+0.52%)
Mar 23, 2004	7814	7818	7672	7728	141,000	-151.30(-1.92%)
Mar 20, 2004	7864	7910	7792	7879	205,400	+58.70(+0.75%)
Mar 19, 2004	7974	7974	7795	7820	160,600	-127.70(-1.61%)
Mar 18, 2004	7876	7966	7845	7948	202,600	+137.40(+1.76%)
Mar 17, 2004	7673	7857	7659	7811	266,000	+111.60(+1.45%)
Mar 16, 2004	7846	7904	7681	7699	306,000	-333.50(-4.15%)
Mar 13, 2004	7945	8062	7882	8033	199,000	-79.80(-0.98%)
Mar 12, 2004	8200	8205	8035	8112	197,000	-180.50(-2.18%)
Mar 11, 2004	8256	8315	8237	8293	124,600	+6.20(+0.07%)
Mar 10, 2004	8322	8334	8259	8287	101,800	-83.00(-0.99%)
Mar 09, 2004	8355	8376	8344	8370	83,600	+23.60(+0.28%)
Mar 06, 2004	8341	8366	8278	8346	125,400	+8.20(+0.10%)
Mar 05, 2004	8300	8347	8276	8338	114,000	+57.50(+0.69%)
Mar 04, 2004	8325	8337	8261	8280	133,800	-73.60(-0.88%)
Mar 03, 2004	8341	8363	8316	8354	108,600	+53.60(+0.65%)
Mar 02, 2004	8277	8307	8256	8300	121,000	+51.00(+0.62%)
Feb 28, 2004	8194	8279	8189	8249	144,400	+89.20(+1.09%)
Feb 27, 2004	8214	8218	8114	8160	111,800	-13.40(-0.16%)
Feb 26, 2004	8156	8202	8123	8174	123,200	+14.00(+0.17%)
Feb 25, 2004	8233	8235	8107	8160	144,000	-85.60(-1.04%)
Feb 24, 2004	8247	8298	8235	8245	88,600	+7.40(+0.09%)
Feb 21, 2004	8307	8310	8213	8238	134,800	-102.80(-1.23%)
Feb 20, 2004	8286	8351	8265	8341	135,200	+57.60(+0.70%)
Feb 19, 2004	8285	8285	8249	8283	128,400	+24.10(+0.29%)
Feb 18, 2004	8233	8266	8227	8259	130,000	+32.40(+0.39%)
Feb 17, 2004	8187	8226	8177	8226	68,000	+26.90(+0.33%)
Feb 14, 2004	8221	8260	8174	8200	145,000	-42.70(-0.52%)
Feb 13, 2004	8223	8242	8181	8242	155,800	+45.10(+0.55%)
Feb 12, 2004	8156	8197	8119	8197	133,800	+25.30(+0.31%)
Feb 11, 2004	8137	8186	8110	8172	154,600	+36.70(+0.45%)
Feb 10, 2004	8059	8135	8051	8135	148,400	+110.30(+1.37%)
Feb 07, 2004	7980	8029	7952	8025	149,600	+75.80(+0.95%)
Feb 06, 2004	7881	7990	7870	7949	158,400	+60.30(+0.76%)
Feb 05, 2004	7934	7936	7874	7889	171,400	-71.50(-0.90%)
Feb 04, 2004	7964	7969	7920	7960	133,200	+1.70(+0.02%)
Feb 03, 2004	7937	7973	7919	7959	132,400	+28.70(+0.36%)
Jan 31, 2004	8037	8037	7910	7930	176,800	-83.20(-1.04%)
Jan 30, 2004	8051	8089	7985	8013	145,400	-103.30(-1.27%)
Jan 29, 2004	8027	8117	8020	8116	155,000	+55.30(+0.69%)
Jan 28, 2004	8086	8135	8061	8061	134,800	+29.70(+0.37%)
Jan 27, 2004	8128	8128	8012	8031	129,200	-83.10(-1.02%)
Jan 24, 2004	8111	8133	8081	8114	115,600	+13.20(+0.16%)
Jan 23, 2004	8103	8110	8059	8101	148,200	+49.40(+0.61%)
Jan 22, 2004	7982	8052	7976	8052	138,400	+64.00(+0.80%)
Jan 21, 2004	8023	8041	7971	7988	158,800	-28.40(-0.35%)
Jan 20, 2004	8001	8041	7992	8016	93,800	+37.00(+0.46%)
Jan 17, 2004	7981	8005	7942	7979	141,000	+22.00(+0.28%)
Jan 16, 2004	7976	7976	7913	7957	148,000	-20.80(-0.26%)
Jan 15, 2004	7924	7989	7914	7978	138,200	+32.00(+0.40%)
Jan 14, 2004	7958	8012	7937	7946	133,000	+11.50(+0.14%)
Jan 13, 2004	7875	7935	7850	7935	134,600	+10.00(+0.13%)
Jan 10, 2004	8002	8002	7873	7925	177,000	-18.80(-0.24%)
Jan 09, 2004	7943	7992	7923	7943	193,000	+29.70(+0.38%)
Jan 08, 2004	7988	7988	7895	7914	237,400	+2.30(+0.03%)
Jan 06, 2004	7874	7920	7837	7911	114,800	+32.20(+0.41%)

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.