Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.