Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	7.780	8.400	7.710	8.350	225,900	+0.54(+6.91%)
Mar 30, 2004	7.720	7.850	7.680	7.810	55,000	+0.06(+0.77%)
Mar 29, 2004	7.770	7.890	7.680	7.750	60,900	-0.06(-0.77%)
Mar 26, 2004	7.790	7.810	7.620	7.810	32,500	-0.04(-0.51%)
Mar 25, 2004	7.500	7.980	7.250	7.850	131,200	+0.28(+3.70%)
Mar 24, 2004	7.670	7.860	7.500	7.570	96,100	-0.19(-2.45%)
Mar 23, 2004	7.500	7.780	7.490	7.760	67,100	+0.26(+3.47%)
Mar 22, 2004	7.800	7.850	7.370	7.500	39,200	-0.35(-4.46%)
Mar 19, 2004	8.100	8.180	7.750	7.850	50,600	-0.18(-2.24%)
Mar 18, 2004	7.830	8.030	7.500	8.030	119,100	+0.28(+3.61%)
Mar 17, 2004	7.710	7.890	7.560	7.750	96,500	+0.11(+1.44%)
Mar 16, 2004	7.605	7.850	7.490	7.640	90,600	-0.06(-0.78%)
Mar 15, 2004	8.160	8.160	7.550	7.700	92,900	-0.43(-5.29%)
Mar 12, 2004	8.080	8.240	8.020	8.130	64,200	-0.02(-0.25%)
Mar 11, 2004	8.300	8.490	8.080	8.150	95,700	-0.15(-1.81%)
Mar 10, 2004	8.400	8.750	8.100	8.300	231,000	-0.12(-1.43%)
Mar 09, 2004	8.220	8.420	7.400	8.420	686,800	+0.86(+11.38%)
Mar 08, 2004	7.430	7.700	7.250	7.560	138,600	+0.27(+3.70%)
Mar 05, 2004	7.660	8.000	7.150	7.290	464,400	-0.42(-5.45%)
Mar 04, 2004	7.350	7.950	7.300	7.710	252,800	+0.46(+6.34%)
Mar 03, 2004	6.960	7.300	6.780	7.250	185,800	+0.30(+4.32%)
Mar 02, 2004	7.230	7.230	6.760	6.950	68,100	+0.08(+1.16%)
Mar 01, 2004	6.890	6.950	6.635	6.870	192,500	+0.00(+0.00%)
Feb 27, 2004	6.900	6.950	6.800	6.870	44,000	+0.00(+0.00%)
Feb 26, 2004	6.970	6.970	6.780	6.870	23,900	+0.05(+0.73%)
Feb 25, 2004	6.890	6.890	6.750	6.820	70,900	+0.04(+0.59%)
Feb 24, 2004	7.000	7.140	6.720	6.780	127,400	-0.27(-3.83%)
Feb 23, 2004	6.870	7.080	6.840	7.050	202,200	+0.16(+2.32%)
Feb 20, 2004	6.775	6.890	6.580	6.890	105,200	+0.05(+0.73%)
Feb 19, 2004	6.890	6.900	6.620	6.840	392,600	+0.12(+1.79%)
Feb 18, 2004	6.790	6.900	6.650	6.720	106,000	+0.08(+1.20%)
Feb 17, 2004	6.650	6.980	6.630	6.640	265,600	-0.02(-0.30%)
Feb 13, 2004	6.310	6.750	6.310	6.660	121,900	+0.21(+3.26%)
Feb 12, 2004	6.740	6.790	6.270	6.450	227,500	-0.25(-3.73%)
Feb 11, 2004	6.640	6.760	6.640	6.700	66,300	-0.01(-0.15%)
Feb 10, 2004	6.980	7.020	6.610	6.710	91,500	-0.24(-3.45%)
Feb 09, 2004	7.040	7.270	6.890	6.950	101,600	+0.00(+0.00%)
Feb 06, 2004	6.960	7.200	6.800	6.950	125,400	+0.07(+1.00%)
Feb 05, 2004	7.260	7.370	6.850	6.881	198,800	+0.14(+2.09%)
Feb 04, 2004	6.640	7.150	6.640	6.740	141,700	+0.03(+0.45%)
Feb 03, 2004	6.900	6.900	6.500	6.710	178,700	-0.11(-1.61%)
Feb 02, 2004	6.750	6.930	6.750	6.820	30,300	-0.04(-0.58%)
Jan 30, 2004	6.760	6.900	6.600	6.860	29,200	+0.11(+1.63%)
Jan 29, 2004	7.000	7.090	6.600	6.750	131,700	-0.31(-4.39%)
Jan 28, 2004	7.260	7.260	7.000	7.060	50,300	-0.14(-1.94%)
Jan 27, 2004	7.190	7.410	7.090	7.200	75,900	-0.03(-0.41%)
Jan 26, 2004	7.120	7.350	7.120	7.230	145,900	+0.03(+0.42%)
Jan 23, 2004	7.260	7.350	6.950	7.200	94,800	-0.04(-0.55%)
Jan 22, 2004	7.140	7.350	7.130	7.240	86,500	+0.19(+2.70%)
Jan 21, 2004	6.940	7.350	6.940	7.050	72,900	-0.05(-0.70%)
Jan 20, 2004	7.250	7.280	6.950	7.100	112,500	-0.18(-2.47%)
Jan 16, 2004	6.920	7.300	6.850	7.280	132,400	+0.37(+5.35%)
Jan 15, 2004	6.860	7.140	6.750	6.910	65,473	-0.07(-1.00%)
Jan 14, 2004	7.100	7.150	6.860	6.980	58,233	-0.08(-1.13%)
Jan 13, 2004	6.700	7.230	6.700	7.060	162,810	+0.36(+5.37%)
Jan 12, 2004	6.530	6.790	6.530	6.700	68,852	+0.18(+2.76%)
Jan 09, 2004	6.650	6.720	6.240	6.520	136,545	-0.19(-2.83%)
Jan 08, 2004	6.550	6.810	6.490	6.710	182,323	+0.20(+3.07%)
Jan 07, 2004	6.500	7.050	6.330	6.510	189,768	-0.02(-0.31%)
Jan 06, 2004	6.400	6.640	6.340	6.530	57,200	+0.03(+0.46%)
Jan 05, 2004	6.900	6.900	6.320	6.500	347,800	-0.12(-1.81%)

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.

bottom clear

About Us