Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	8.990	9.000	8.690	8.990	69,400	+0.05(+0.56%)
Mar 30, 2004	8.730	8.970	8.720	8.940	57,500	+0.16(+1.82%)
Mar 29, 2004	9.000	9.100	8.750	8.780	139,100	-0.21(-2.34%)
Mar 26, 2004	9.140	9.150	8.960	8.990	40,500	-0.13(-1.43%)
Mar 25, 2004	8.850	9.140	8.840	9.120	89,300	+0.30(+3.40%)
Mar 24, 2004	8.770	8.960	8.620	8.820	97,700	+0.05(+0.57%)
Mar 23, 2004	8.900	9.000	8.620	8.770	153,800	-0.16(-1.79%)
Mar 22, 2004	9.230	9.230	8.750	8.930	198,800	-0.27(-2.93%)
Mar 19, 2004	9.250	9.250	9.190	9.200	46,200	-0.03(-0.33%)
Mar 18, 2004	9.100	9.250	8.800	9.230	127,300	-0.12(-1.28%)
Mar 17, 2004	9.500	9.600	9.310	9.350	89,200	-0.13(-1.37%)
Mar 16, 2004	10.55	10.89	8.500	9.480	593,600	-0.82(-7.96%)
Mar 15, 2004	10.20	10.35	10.05	10.30	171,400	+0.36(+3.62%)
Mar 12, 2004	10.40	10.40	9.750	9.940	128,900	-0.38(-3.68%)
Mar 11, 2004	10.32	10.46	10.00	10.32	130,700	-0.11(-1.05%)
Mar 10, 2004	9.990	10.50	9.790	10.43	181,500	+0.62(+6.32%)
Mar 09, 2004	10.00	10.25	9.800	9.810	117,100	-0.19(-1.90%)
Mar 08, 2004	10.40	10.40	9.980	10.00	230,600	-0.39(-3.75%)
Mar 05, 2004	10.01	10.40	10.01	10.39	140,300	+0.06(+0.58%)
Mar 04, 2004	10.70	10.70	10.25	10.33	138,000	-0.14(-1.34%)
Mar 03, 2004	10.94	10.95	10.30	10.47	177,600	-0.40(-3.68%)
Mar 02, 2004	11.05	11.17	10.51	10.87	262,500	+0.08(+0.74%)
Mar 01, 2004	10.60	10.85	10.31	10.79	405,500	+1.01(+10.33%)
Feb 27, 2004	9.590	9.880	9.590	9.780	206,800	+0.30(+3.16%)
Feb 26, 2004	8.890	9.490	8.880	9.480	188,900	+0.59(+6.64%)
Feb 25, 2004	8.600	8.890	8.600	8.890	56,300	+0.19(+2.18%)
Feb 24, 2004	8.510	8.800	8.320	8.700	159,800	-0.05(-0.57%)
Feb 23, 2004	8.900	8.910	8.560	8.750	89,000	-0.17(-1.91%)
Feb 20, 2004	8.990	8.990	8.700	8.920	95,400	+0.07(+0.79%)
Feb 19, 2004	8.920	8.950	8.620	8.850	116,500	+0.06(+0.68%)
Feb 18, 2004	8.850	8.970	8.650	8.790	103,800	+0.01(+0.11%)
Feb 17, 2004	9.150	9.180	8.750	8.780	130,500	-0.18(-2.01%)
Feb 13, 2004	9.180	9.180	8.500	8.960	258,100	+0.03(+0.34%)
Feb 12, 2004	9.500	9.500	8.900	8.930	236,100	-0.44(-4.70%)
Feb 11, 2004	9.400	9.640	9.300	9.370	161,300	-0.03(-0.32%)
Feb 10, 2004	9.250	9.500	9.220	9.400	168,900	+0.21(+2.29%)
Feb 09, 2004	9.050	9.450	8.990	9.190	143,200	+0.10(+1.10%)
Feb 06, 2004	8.610	9.240	8.610	9.090	216,600	+0.49(+5.70%)
Feb 05, 2004	8.980	8.990	8.220	8.600	339,700	-0.38(-4.23%)
Feb 04, 2004	9.200	9.560	8.700	8.980	356,300	-0.18(-1.97%)
Feb 03, 2004	9.400	9.400	8.800	9.160	257,400	-0.04(-0.43%)
Feb 02, 2004	9.630	9.840	8.600	9.200	612,500	-0.18(-1.92%)
Jan 30, 2004	10.95	10.96	8.500	9.380	1,544,800	-1.44(-13.31%)
Jan 29, 2004	12.25	12.26	10.00	10.82	1,159,900	-1.57(-12.67%)
Jan 28, 2004	12.71	12.75	12.27	12.39	148,100	-0.32(-2.52%)
Jan 27, 2004	12.75	13.05	12.56	12.71	151,700	-0.29(-2.23%)
Jan 26, 2004	13.00	13.30	12.70	13.00	101,100	-0.25(-1.89%)
Jan 23, 2004	13.40	13.45	13.01	13.25	72,600	-0.04(-0.30%)
Jan 22, 2004	13.16	13.30	12.91	13.29	189,500	+0.38(+2.94%)
Jan 21, 2004	12.50	13.58	12.41	12.91	317,800	+0.47(+3.78%)
Jan 20, 2004	12.57	12.75	12.40	12.44	278,700	-0.13(-1.03%)
Jan 16, 2004	12.55	12.75	12.41	12.57	171,500	+0.12(+0.96%)
Jan 15, 2004	12.95	13.04	12.40	12.45	267,000	-0.51(-3.94%)
Jan 14, 2004	13.26	13.34	12.92	12.96	197,800	-0.42(-3.14%)
Jan 13, 2004	13.55	13.69	13.25	13.38	86,800	+0.03(+0.22%)
Jan 12, 2004	13.49	13.49	13.15	13.35	130,100	+0.11(+0.83%)
Jan 09, 2004	13.68	13.75	13.15	13.24	295,100	-0.44(-3.22%)
Jan 08, 2004	14.09	14.10	13.61	13.68	192,500	-0.23(-1.65%)
Jan 07, 2004	14.30	14.30	13.90	13.91	219,900	-0.14(-1.00%)
Jan 06, 2004	13.99	14.11	13.87	14.05	239,300	+0.19(+1.37%)
Jan 05, 2004	14.00	14.02	13.55	13.86	213,500	-0.13(-0.93%)

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.