Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	5596	5608	5510	5520	26,600	-50.93(-0.91%)
Mar 30, 2004	5539	5579	5495	5571	27,800	+0.00(+0.00%)
Mar 29, 2004	5539	5579	5495	5571	0	+42.43(+0.77%)
Mar 27, 2004	5448	5552	5448	5529	32,400	+114.50(+2.11%)
Mar 26, 2004	5403	5439	5369	5414	27,000	+19.16(+0.36%)
Mar 25, 2004	5412	5435	5345	5395	26,600	-5.71(-0.11%)
Mar 24, 2004	5357	5450	5325	5401	31,800	+35.59(+0.66%)
Mar 23, 2004	5447	5447	5347	5365	25,400	+0.00(+0.00%)
Mar 22, 2004	5447	5447	5347	5365	0	-78.04(-1.43%)
Mar 20, 2004	5410	5497	5387	5443	30,600	+28.50(+0.53%)
Mar 19, 2004	5540	5541	5399	5415	36,000	-120.75(-2.18%)
Mar 18, 2004	5546	5560	5483	5536	33,400	+10.60(+0.19%)
Mar 17, 2004	5471	5552	5435	5525	40,800	+4.43(+0.08%)
Mar 16, 2004	5745	5764	5506	5521	38,400	+0.00(+0.00%)
Mar 15, 2004	5745	5764	5506	5521	0	-179.74(-3.15%)
Mar 13, 2004	5632	5736	5571	5700	38,400	+50.54(+0.89%)
Mar 12, 2004	5738	5764	5634	5650	36,200	-109.43(-1.90%)
Mar 11, 2004	5833	5833	5746	5759	35,000	-91.32(-1.56%)
Mar 10, 2004	5923	5923	5795	5851	37,600	-84.58(-1.43%)
Mar 09, 2004	5899	5951	5899	5935	36,400	+0.00(+0.00%)
Mar 08, 2004	5899	5951	5899	5935	0	+54.84(+0.93%)
Mar 06, 2004	5834	5893	5819	5880	37,600	+64.48(+1.11%)
Mar 05, 2004	5842	5873	5769	5816	36,200	-26.33(-0.45%)
Mar 04, 2004	5831	5871	5793	5842	39,400	+0.00(+0.00%)
Mar 03, 2004	5831	5871	5793	5842	0	+19.03(+0.33%)
Mar 02, 2004	5649	5832	5649	5823	32,200	+0.00(+0.00%)
Mar 01, 2004	5649	5832	5649	5823	0	+155.66(+2.75%)
Feb 28, 2004	5596	5683	5552	5668	41,600	+100.39(+1.80%)
Feb 27, 2004	5640	5723	5556	5567	34,400	-51.03(-0.91%)
Feb 26, 2004	5747	5747	5607	5618	33,800	-116.29(-2.03%)
Feb 25, 2004	5687	5748	5607	5734	42,400	+36.40(+0.64%)
Feb 24, 2004	5870	5875	5680	5698	28,600	+0.00(+0.00%)
Feb 23, 2004	5870	5875	5680	5698	0	-152.68(-2.61%)
Feb 21, 2004	5848	5894	5771	5851	41,000	-4.38(-0.07%)
Feb 20, 2004	6041	6041	5845	5855	40,400	-171.92(-2.85%)
Feb 19, 2004	6060	6083	6019	6027	31,200	-8.78(-0.15%)
Feb 18, 2004	6019	6059	5999	6036	30,800	+23.45(+0.39%)
Feb 17, 2004	6026	6064	6002	6012	30,800	+0.00(+0.00%)
Feb 16, 2004	6026	6064	6002	6012	0	+0.69(+0.01%)
Feb 14, 2004	5937	6017	5922	6012	32,800	+74.70(+1.26%)
Feb 13, 2004	5974	5986	5887	5937	37,600	-12.82(-0.22%)
Feb 12, 2004	5936	5959	5905	5950	37,200	+17.26(+0.29%)
Feb 11, 2004	5937	5973	5867	5933	44,400	+6.30(+0.11%)
Feb 10, 2004	5810	5936	5808	5926	30,400	+0.00(+0.00%)
Feb 09, 2004	5810	5936	5808	5926	0	+139.87(+2.42%)
Feb 07, 2004	5710	5801	5684	5786	37,800	+65.72(+1.15%)
Feb 06, 2004	5756	5820	5648	5721	44,600	-36.13(-0.63%)
Feb 05, 2004	5633	5770	5575	5757	41,800	+135.78(+2.42%)
Feb 04, 2004	5715	5715	5550	5621	39,600	+0.00(+0.00%)
Feb 03, 2004	5715	5715	5550	5621	0	-74.69(-1.31%)
Jan 31, 2004	5841	5854	5686	5696	38,800	-107.08(-1.85%)
Jan 30, 2004	5865	5922	5774	5803	45,000	-73.30(-1.25%)
Jan 29, 2004	5981	6031	5815	5876	47,800	-117.01(-1.95%)
Jan 28, 2004	5854	6006	5792	5993	45,200	+0.00(+0.00%)
Jan 27, 2004	5854	6006	5792	5993	0	+176.42(+3.03%)
Jan 24, 2004	5646	5833	5597	5817	37,600	+222.90(+3.98%)
Jan 23, 2004	5794	5853	5568	5594	51,000	-164.45(-2.86%)
Jan 22, 2004	5927	5962	5728	5758	43,200	-163.92(-2.77%)
Jan 21, 2004	6100	6130	5900	5922	41,000	-141.99(-2.34%)
Jan 20, 2004	5967	6077	5871	6064	36,200	+0.00(+0.00%)
Jan 19, 2004	5967	6077	5871	6064	0	+117.91(+1.98%)
Jan 17, 2004	6069	6072	5914	5946	47,800	-117.72(-1.94%)
Jan 16, 2004	6220	6249	6045	6064	38,000	-130.20(-2.10%)
Jan 15, 2004	6162	6215	6162	6194	35,600	+61.14(+1.00%)
Jan 14, 2004	6085	6148	6012	6133	33,200	+65.21(+1.07%)
Jan 13, 2004	6152	6152	6037	6068	31,600	+0.00(+0.00%)
Jan 12, 2004	6152	6152	6037	6068	0	-51.83(-0.85%)
Jan 10, 2004	6242	6250	6097	6120	45,200	+11.05(+0.18%)
Jan 09, 2004	5992	6119	5992	6109	31,600	+151.52(+2.54%)
Jan 08, 2004	5970	5985	5871	5957	36,200	+13.38(+0.23%)
Jan 07, 2004	6069	6121	5916	5944	37,600	-95.36(-1.58%)
Jan 06, 2004	6050	6078	5965	6039	33,600	+0.00(+0.00%)
Jan 05, 2004	6050	6078	5965	6039	0	+12.41(+0.21%)
Jan 03, 2004	5944	6034	5944	6027	31,400	+0.00(+0.00%)
Jan 02, 2004	5944	6034	5944	6027	0	+187.63(+3.21%)

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.