Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6555	6570	6483	6522	0	+27.48(+0.42%)
Mar 30, 2004	6493	6535	6441	6495	0	+20.60(+0.32%)
Mar 29, 2004	6349	6474	6327	6474	0	+341.49(+5.57%)
Mar 26, 2004	6227	6239	6117	6133	0	-24.11(-0.39%)
Mar 25, 2004	6235	6250	6143	6157	0	-56.83(-0.91%)
Mar 24, 2004	6266	6266	6101	6214	0	+40.67(+0.66%)
Mar 23, 2004	6034	6299	6021	6173	0	-187.03(-2.94%)
Mar 22, 2004	6360	6368	6359	6360	0	-455.17(-6.68%)
Mar 19, 2004	6784	6833	6752	6815	0	+28.06(+0.41%)
Mar 18, 2004	6573	6792	6571	6787	0	+209.05(+3.18%)
Mar 17, 2004	6654	6670	6578	6578	0	-11.74(-0.18%)
Mar 16, 2004	6645	6661	6564	6590	0	-46.26(-0.70%)
Mar 15, 2004	6898	6898	6636	6636	0	-164.26(-2.42%)
Mar 12, 2004	6781	6837	6766	6800	0	-78.87(-1.15%)
Mar 11, 2004	6825	6906	6806	6879	0	+4.20(+0.06%)
Mar 10, 2004	6967	6995	6875	6875	0	-98.99(-1.42%)
Mar 09, 2004	6902	6975	6865	6974	0	+72.42(+1.05%)
Mar 08, 2004	6998	7025	6901	6901	0	-42.20(-0.61%)
Mar 05, 2004	7106	7135	6943	6944	0	-90.42(-1.29%)
Mar 04, 2004	6963	7045	6963	7034	0	+101.93(+1.47%)
Mar 03, 2004	6982	7004	6930	6932	0	-43.09(-0.62%)
Mar 02, 2004	6965	6984	6897	6975	0	+86.83(+1.26%)
Mar 01, 2004	6817	6896	6817	6888	0	+137.89(+2.04%)
Feb 27, 2004	6733	6757	6714	6751	0	+57.29(+0.86%)
Feb 26, 2004	6709	6731	6661	6693	0	+48.97(+0.74%)
Feb 25, 2004	6620	6672	6595	6644	0	+55.05(+0.84%)
Feb 24, 2004	6650	6687	6589	6589	0	-76.66(-1.15%)
Feb 23, 2004	6687	6695	6607	6666	0	+0.35(+0.01%)
Feb 20, 2004	6692	6708	6656	6666	0	-15.98(-0.24%)
Feb 19, 2004	6648	6688	6626	6682	0	+75.67(+1.15%)
Feb 18, 2004	6656	6661	6587	6606	0	+5.38(+0.08%)
Feb 17, 2004	6586	6616	6576	6600	0	+35.10(+0.53%)
Feb 16, 2004	6567	6590	6518	6565	0	+16.19(+0.25%)
Feb 13, 2004	6467	6555	6459	6549	0	+112.23(+1.74%)
Feb 12, 2004	6506	6579	6397	6437	0	-17.44(-0.27%)
Feb 11, 2004	6518	6518	6440	6454	0	-33.95(-0.52%)
Feb 10, 2004	6490	6503	6425	6488	0	+25.25(+0.39%)
Feb 09, 2004	6443	6475	6423	6463	0	+109.74(+1.73%)
Feb 06, 2004	6321	6384	6315	6353	0	+85.21(+1.36%)
Feb 05, 2004	6242	6324	6242	6268	0	+26.75(+0.43%)
Feb 04, 2004	6272	6298	6234	6241	0	-10.84(-0.17%)
Feb 03, 2004	6282	6282	6210	6252	0	-67.73(-1.07%)
Feb 02, 2004	6380	6389	6320	6320	0	-55.42(-0.87%)
Jan 30, 2004	6332	6386	6329	6375	0	+62.73(+0.99%)
Jan 29, 2004	6349	6379	6303	6313	0	-73.60(-1.15%)
Jan 28, 2004	6361	6421	6336	6386	0	+1.62(+0.03%)
Jan 27, 2004	6372	6400	6335	6385	0	+6381.16(+183895.10%)
Jan 26, 2004	3.460	3.490	3.450	3.470	29,800	-0.02(-0.57%)
Jan 23, 2004	3.450	3.520	3.450	3.490	89,300	+0.02(+0.58%)
Jan 22, 2004	3.470	3.580	3.450	3.470	75,600	+0.01(+0.29%)
Jan 21, 2004	3.500	3.530	3.450	3.460	26,700	-0.08(-2.26%)
Jan 20, 2004	3.600	3.650	3.520	3.540	72,000	-6266.17(-99.94%)
Jan 16, 2004	6301	6311	6264	6270	0	+5.34(+0.09%)
Jan 15, 2004	6298	6307	6254	6264	0	-10.60(-0.17%)
Jan 14, 2004	6195	6299	6190	6275	0	+64.75(+1.04%)
Jan 13, 2004	6239	6256	6196	6210	0	-9.49(-0.15%)
Jan 12, 2004	6225	6247	6196	6220	0	-7.27(-0.12%)
Jan 09, 2004	6241	6258	6208	6227	0	+57.81(+0.94%)
Jan 08, 2004	6180	6190	6142	6169	0	+27.92(+0.45%)
Jan 07, 2004	6175	6215	6130	6141	0	-2.76(-0.04%)
Jan 06, 2004	6170	6170	6111	6144	0	+18.59(+0.30%)
Jan 05, 2004	6080	6138	6062	6125	0	+83.86(+1.39%)

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.