Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	1556	1580	1553	1580	13,000	+23.75(+1.53%)
May 31, 2004	1549	1556	1545	1556	3,600	+7.19(+0.46%)
May 28, 2004	1558	1561	1546	1549	8,600	-8.46(-0.54%)
May 27, 2004	1525	1560	1516	1557	12,200	+32.74(+2.15%)
May 26, 2004	1515	1530	1509	1524	7,400	+6.39(+0.42%)
May 25, 2004	1549	1550	1516	1518	9,200	-32.30(-2.08%)
May 24, 2004	1560	1562	1547	1550	7,400	-7.98(-0.51%)
May 21, 2004	1549	1560	1546	1558	8,400	+9.27(+0.60%)
May 20, 2004	1557	1571	1542	1549	9,200	-9.23(-0.59%)
May 19, 2004	1559	1575	1548	1558	12,400	+2.85(+0.18%)
May 18, 2004	1537	1556	1526	1555	12,000	+15.48(+1.01%)
May 17, 2004	1557	1562	1537	1540	8,400	-22.73(-1.45%)
May 14, 2004	1597	1597	1559	1563	9,400	-34.88(-2.18%)
May 13, 2004	1606	1606	1589	1598	8,800	-6.20(-0.39%)
May 12, 2004	1568	1604	1564	1604	11,000	+35.71(+2.28%)
May 11, 2004	1557	1571	1546	1568	7,800	+7.85(+0.50%)
May 10, 2004	1601	1603	1555	1560	8,200	+180.19(+13.06%)
May 07, 2004	1380	1380	1380	1380	0	+0.00(+0.00%)
May 06, 2004	1380	1380	1380	1380	0	+0.00(+0.00%)
May 05, 2004	1380	1380	1380	1380	0	+0.00(+0.00%)
May 04, 2004	1380	1380	1380	1380	0	+0.00(+0.00%)
May 03, 2004	1380	1380	1380	1380	0	-215.57(-13.51%)
Apr 30, 2004	1580	1600	1572	1596	12,400	+16.14(+1.02%)
Apr 29, 2004	1605	1614	1578	1579	13,400	-27.35(-1.70%)
Apr 28, 2004	1606	1615	1589	1607	12,600	-5.06(-0.31%)
Apr 27, 2004	1636	1641	1609	1612	12,800	-23.64(-1.45%)
Apr 26, 2004	1633	1644	1623	1636	10,200	+0.00(+0.00%)
Apr 23, 2004	1654	1654	1633	1636	12,200	-22.29(-1.34%)
Apr 22, 2004	1649	1660	1637	1658	12,600	+6.21(+0.38%)
Apr 21, 2004	1669	1675	1645	1652	15,200	-17.84(-1.07%)
Apr 20, 2004	1674	1682	1660	1669	12,800	-6.47(-0.39%)
Apr 19, 2004	1695	1699	1672	1676	13,800	-17.97(-1.06%)
Apr 16, 2004	1679	1695	1656	1694	17,600	+14.78(+0.88%)
Apr 15, 2004	1697	1705	1675	1679	15,200	-18.08(-1.07%)
Apr 14, 2004	1715	1717	1678	1697	19,600	-17.98(-1.05%)
Apr 13, 2004	1725	1735	1710	1715	19,200	-7.85(-0.46%)
Apr 12, 2004	1717	1730	1702	1723	18,400	-4.36(-0.25%)
Apr 09, 2004	1771	1778	1722	1727	24,400	-42.93(-2.43%)
Apr 08, 2004	1774	1778	1765	1770	22,400	-4.27(-0.24%)
Apr 07, 2004	1779	1783	1771	1775	22,400	-2.97(-0.17%)
Apr 06, 2004	1767	1778	1755	1778	23,000	+11.04(+0.62%)
Apr 05, 2004	1772	1774	1754	1766	23,800	-2.17(-0.12%)
Apr 03, 2004	1760	1772	1757	1769	21,200	+10.50(+0.60%)
Apr 02, 2004	1745	1759	1741	1758	18,000	+16.53(+0.95%)

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.