Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	1342	1361	1332	1342	11,700	+22.53(+1.71%)
Aug 30, 2004	1318	1322	1310	1320	6,000	-1.08(-0.08%)
Aug 27, 2004	1333	1338	1315	1321	6,800	-13.81(-1.03%)
Aug 26, 2004	1340	1341	1330	1334	5,800	-5.36(-0.40%)
Aug 25, 2004	1344	1347	1334	1340	6,600	-4.85(-0.36%)
Aug 24, 2004	1324	1347	1318	1345	9,400	+19.22(+1.45%)
Aug 23, 2004	1340	1340	1323	1325	6,200	-16.33(-1.22%)
Aug 20, 2004	1338	1349	1328	1342	8,000	+1.29(+0.10%)
Aug 19, 2004	1357	1357	1333	1340	8,000	-17.77(-1.31%)
Aug 18, 2004	1360	1371	1357	1358	7,400	-1.98(-0.15%)
Aug 17, 2004	1354	1364	1345	1360	7,000	+5.69(+0.42%)
Aug 16, 2004	1367	1370	1351	1355	7,400	-13.94(-1.02%)
Aug 13, 2004	1362	1378	1358	1368	8,200	+0.25(+0.02%)
Aug 12, 2004	1379	1379	1357	1368	8,200	-16.76(-1.21%)
Aug 11, 2004	1401	1401	1382	1385	7,600	-15.81(-1.13%)
Aug 10, 2004	1397	1405	1391	1401	6,800	+4.92(+0.35%)
Aug 09, 2004	1388	1398	1383	1396	8,000	+5.39(+0.39%)
Aug 06, 2004	1388	1401	1380	1390	9,000	+1.42(+0.10%)
Aug 05, 2004	1402	1413	1388	1389	10,800	-15.47(-1.10%)
Aug 04, 2004	1366	1425	1364	1405	17,100	+38.14(+2.79%)
Aug 03, 2004	1371	1378	1364	1366	7,600	-6.85(-0.50%)
Aug 02, 2004	1382	1383	1370	1373	7,000	-12.98(-0.94%)
Jul 30, 2004	1408	1409	1385	1386	9,000	-21.13(-1.50%)
Jul 29, 2004	1389	1407	1386	1407	11,000	+18.52(+1.33%)
Jul 28, 2004	1386	1397	1366	1389	9,800	+4.68(+0.34%)
Jul 27, 2004	1387	1395	1373	1384	9,000	-3.54(-0.26%)
Jul 26, 2004	1402	1402	1382	1388	8,000	-19.73(-1.40%)
Jul 23, 2004	1403	1408	1387	1407	10,400	-0.04(-0.00%)
Jul 22, 2004	1448	1450	1405	1407	12,800	-40.60(-2.80%)
Jul 21, 2004	1447	1453	1437	1448	9,400	+0.10(+0.01%)
Jul 20, 2004	1457	1457	1440	1448	12,200	-9.60(-0.66%)
Jul 19, 2004	1457	1466	1447	1458	12,800	+1.41(+0.10%)
Jul 16, 2004	1424	1458	1422	1456	22,000	+34.59(+2.43%)
Jul 15, 2004	1404	1422	1400	1422	12,400	+17.78(+1.27%)
Jul 14, 2004	1400	1409	1379	1404	10,200	+4.30(+0.31%)
Jul 13, 2004	1395	1403	1389	1399	7,000	+2.31(+0.17%)
Jul 12, 2004	1426	1426	1394	1397	8,400	-33.50(-2.34%)
Jul 09, 2004	1440	1452	1429	1431	7,200	-9.13(-0.63%)
Jul 08, 2004	1436	1441	1427	1440	7,000	+1.38(+0.10%)
Jul 07, 2004	1449	1449	1434	1438	7,800	-12.10(-0.83%)
Jul 06, 2004	1445	1467	1445	1450	12,000	+5.91(+0.41%)
Jul 05, 2004	1440	1445	1429	1445	8,200	+3.40(+0.24%)
Jul 02, 2004	1441	1448	1428	1441	10,600	+0.12(+0.01%)
Jul 01, 2004	1398	1445	1396	1441	13,800	+41.91(+3.00%)
Jun 30, 2004	1408	1416	1395	1399	8,200	-9.53(-0.68%)
Jun 29, 2004	1385	1409	1376	1409	10,200	+23.51(+1.70%)
Jun 28, 2004	1396	1398	1380	1385	8,000	-15.93(-1.14%)
Jun 25, 2004	1427	1434	1399	1401	9,400	-26.64(-1.87%)
Jun 24, 2004	1438	1447	1426	1428	9,200	-12.98(-0.90%)
Jun 23, 2004	1450	1450	1429	1441	8,200	-9.95(-0.69%)
Jun 22, 2004	1434	1456	1431	1451	10,600	+17.21(+1.20%)
Jun 21, 2004	1422	1434	1415	1433	7,600	+6.17(+0.43%)
Jun 18, 2004	1442	1442	1411	1427	10,000	-18.20(-1.26%)
Jun 17, 2004	1475	1478	1444	1446	9,200	-29.92(-2.03%)
Jun 16, 2004	1465	1492	1453	1475	10,800	+11.64(+0.80%)
Jun 15, 2004	1436	1470	1433	1464	10,000	+25.04(+1.74%)
Jun 14, 2004	1471	1471	1431	1439	10,400	-33.33(-2.26%)
Jun 11, 2004	1472	1499	1470	1472	10,400	+3.73(+0.25%)
Jun 10, 2004	1466	1478	1456	1468	10,200	+0.27(+0.02%)
Jun 09, 2004	1492	1497	1464	1468	11,400	-25.74(-1.72%)
Jun 08, 2004	1515	1520	1489	1494	10,000	-23.34(-1.54%)
Jun 07, 2004	1538	1538	1509	1517	9,200	-24.94(-1.62%)
Jun 04, 2004	1541	1550	1535	1542	10,400	-1.44(-0.09%)
Jun 03, 2004	1566	1567	1541	1544	11,200	-23.54(-1.50%)
Jun 02, 2004	1580	1581	1562	1567	13,600	-12.59(-0.80%)

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.