Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2004	10004	10024	9965	9992	187,710,400	-11.80(-0.12%)
Feb 27, 2004	9928	10011	9919	10004	129,083,400	+76.93(+0.77%)
Feb 26, 2004	9854	9927	9854	9927	115,601,800	+71.64(+0.73%)
Feb 25, 2004	9764	9887	9700	9855	155,731,200	+90.64(+0.93%)
Feb 24, 2004	9891	9896	9713	9764	159,143,200	+0.00(+0.00%)
Feb 23, 2004	9891	9896	9713	9764	0	-124.34(-1.26%)
Feb 21, 2004	10072	10072	9804	9889	173,057,200	-183.47(-1.82%)
Feb 20, 2004	10126	10143	10060	10072	247,233,200	-52.80(-0.52%)
Feb 19, 2004	10111	10157	10091	10125	181,321,792	+25.00(+0.25%)
Feb 18, 2004	10008	10193	10008	10100	201,751,392	+95.30(+0.95%)
Feb 17, 2004	9982	10031	9977	10005	27,608,800	+0.00(+0.00%)
Feb 16, 2004	9982	10031	9977	10005	0	+21.83(+0.22%)
Feb 14, 2004	9960	9988	9912	9983	148,405,792	+22.82(+0.23%)
Feb 13, 2004	9875	9997	9862	9960	137,527,200	+84.73(+0.86%)
Feb 12, 2004	9807	9876	9760	9875	159,038,400	+70.38(+0.72%)
Feb 11, 2004	9882	9913	9802	9805	110,326,600	-77.41(-0.78%)
Feb 10, 2004	9811	9893	9811	9882	113,568,000	+0.00(+0.00%)
Feb 09, 2004	9811	9893	9811	9882	0	+71.58(+0.73%)
Feb 07, 2004	9674	9843	9674	9811	145,574,208	+0.00(+0.00%)
Feb 06, 2004	9674	9843	9674	9811	0	+136.59(+1.41%)
Feb 05, 2004	9703	9749	9658	9674	211,944,000	-28.67(-0.30%)
Feb 04, 2004	9641	9739	9641	9703	288,586,208	+68.99(+0.72%)
Feb 03, 2004	9430	9651	9430	9634	348,235,584	+0.00(+0.00%)
Feb 02, 2004	9430	9651	9430	9634	0	+205.09(+2.18%)
Jan 31, 2004	9444	9453	9370	9429	93,671,400	-15.46(-0.16%)
Jan 30, 2004	9546	9564	9362	9444	117,369,000	-106.90(-1.12%)
Jan 29, 2004	9612	9690	9550	9551	154,516,000	-61.01(-0.63%)
Jan 28, 2004	9564	9613	9525	9612	133,192,600	+48.23(+0.50%)
Jan 27, 2004	9480	9575	9474	9564	83,836,800	+0.00(+0.00%)
Jan 26, 2004	9480	9575	9474	9564	0	+83.67(+0.88%)
Jan 24, 2004	9498	9639	9464	9480	178,694,592	-16.77(-0.18%)
Jan 23, 2004	9428	9505	9402	9497	103,723,000	+69.21(+0.73%)
Jan 22, 2004	9323	9458	9323	9428	153,101,792	+104.98(+1.13%)
Jan 21, 2004	9243	9372	9243	9323	126,998,200	+80.25(+0.87%)
Jan 20, 2004	9194	9244	9185	9243	27,308,800	+0.00(+0.00%)
Jan 19, 2004	9194	9244	9185	9243	0	+48.76(+0.53%)
Jan 17, 2004	9138	9217	9134	9194	104,352,600	+58.65(+0.64%)
Jan 16, 2004	9173	9178	9110	9135	104,308,400	-36.50(-0.40%)
Jan 15, 2004	9142	9202	9107	9172	95,568,200	+30.08(+0.33%)
Jan 14, 2004	9129	9157	9117	9142	80,263,000	+12.53(+0.14%)
Jan 13, 2004	9111	9153	9105	9129	81,220,600	+0.00(+0.00%)
Jan 12, 2004	9111	9153	9105	9129	0	+26.23(+0.29%)
Jan 10, 2004	9167	9217	9051	9103	114,263,000	-66.99(-0.73%)
Jan 09, 2004	9100	9194	9100	9170	141,707,392	+71.59(+0.79%)
Jan 08, 2004	9038	9116	9035	9098	148,976,992	+59.76(+0.66%)
Jan 07, 2004	9054	9060	9015	9038	100,755,400	-15.65(-0.17%)
Jan 06, 2004	8821	9056	8821	9054	117,640,400	+0.00(+0.00%)
Jan 05, 2004	8821	9056	8821	9054	0	+235.92(+2.68%)
Jan 03, 2004	8795	8824	8777	8818	36,236,400	+0.00(+0.00%)
Jan 02, 2004	8795	8824	8777	8818	0	+22.91(+0.26%)
Jan 01, 2004	8772	8805	8772	8795	20,643,800	+23.85(+0.27%)
Dec 31, 2003	8730	8786	8729	8771	33,939,000	+41.90(+0.48%)
Dec 30, 2003	8632	8732	8632	8730	41,626,400	+0.00(+0.00%)
Dec 29, 2003	8632	8732	8632	8730	0	+97.40(+1.13%)
Dec 27, 2003	8635	8635	8600	8632	18,236,000	+0.00(+0.00%)
Dec 26, 2003	8635	8635	8600	8632	0	-3.92(-0.05%)
Dec 25, 2003	8608	8641	8584	8636	27,448,200	+28.09(+0.33%)
Dec 24, 2003	8565	8610	8555	8608	45,739,000	+43.06(+0.50%)
Dec 23, 2003	8565	8598	8540	8565	42,767,200	+0.00(+0.00%)
Dec 22, 2003	8565	8598	8540	8565	0	+0.00(+0.00%)
Dec 20, 2003	8520	8574	8517	8565	66,489,000	+45.20(+0.53%)
Dec 19, 2003	8416	8541	8416	8520	91,105,800	+103.63(+1.23%)
Dec 18, 2003	8348	8417	8344	8416	71,747,200	+67.73(+0.81%)
Dec 17, 2003	8338	8367	8301	8348	70,671,200	+10.37(+0.12%)
Dec 16, 2003	8440	8441	8323	8338	86,955,400	+0.00(+0.00%)
Dec 15, 2003	8440	8441	8323	8338	0	-103.12(-1.22%)
Dec 12, 2003	8342	8441	8340	8441	83,448,800	+98.98(+1.19%)
Dec 11, 2003	8429	8429	8334	8342	66,339,400	-86.92(-1.03%)
Dec 10, 2003	8509	8510	8428	8429	66,922,000	-80.35(-0.94%)
Dec 09, 2003	8490	8510	8456	8509	33,663,600	+0.00(+0.00%)
Dec 08, 2003	8490	8510	8456	8509	0	+19.84(+0.23%)
Dec 06, 2003	8527	8530	8445	8490	52,248,800	-39.27(-0.46%)
Dec 05, 2003	8554	8569	8515	8529	47,054,600	-24.93(-0.29%)
Dec 04, 2003	8636	8643	8543	8554	61,471,200	-81.70(-0.95%)
Dec 03, 2003	8621	8668	8541	8635	65,050,600	+14.33(+0.17%)
Dec 02, 2003	8553	8659	8553	8621	73,742,000	+0.00(+0.00%)

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.