Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	1831	1845	1829	1838	0	+7.76(+0.42%)
Jun 29, 2004	1818	1836	1811	1830	0	+13.82(+0.76%)
Jun 28, 2004	1807	1820	1803	1816	0	+10.88(+0.60%)
Jun 25, 2004	1799	1807	1798	1806	0	+6.06(+0.34%)
Jun 24, 2004	1806	1808	1797	1799	0	+4.83(+0.27%)
Jun 23, 2004	1792	1804	1790	1795	0	+8.72(+0.49%)
Jun 22, 2004	1786	1793	1779	1786	0	-1.22(-0.07%)
Jun 21, 2004	1809	1809	1782	1787	0	-4.47(-0.25%)
Jun 18, 2004	1810	1810	1787	1792	0	-22.53(-1.24%)
Jun 17, 2004	1828	1828	1810	1814	0	-17.16(-0.94%)
Jun 16, 2004	1828	1833	1820	1831	0	+10.81(+0.59%)
Jun 15, 2004	1808	1820	1800	1820	0	+6.44(+0.36%)
Jun 14, 2004	1824	1830	1810	1814	0	-9.08(-0.50%)
Jun 11, 2004	1829	1829	1817	1823	0	-5.65(-0.31%)
Jun 10, 2004	1814	1829	1811	1829	0	+8.67(+0.48%)
Jun 09, 2004	1823	1829	1816	1820	0	-0.02(-0.00%)
Jun 08, 2004	1831	1835	1819	1820	0	+2.14(+0.12%)
Jun 07, 2004	1800	1824	1796	1818	0	+26.30(+1.47%)
Jun 04, 2004	1783	1792	1771	1792	0	+10.82(+0.61%)
Jun 03, 2004	1788	1798	1767	1781	0	-11.09(-0.62%)
Jun 02, 2004	1787	1794	1783	1792	42,033,400	+0.00(+0.00%)
Jun 01, 2004	1787	1794	1783	1792	0	+3.31(+0.19%)
May 31, 2004	1792	1793	1773	1789	0	+1.48(+0.08%)
May 28, 2004	1792	1805	1787	1787	0	+8.63(+0.49%)
May 27, 2004	1782	1784	1774	1779	0	+1.85(+0.10%)
May 26, 2004	1788	1792	1773	1777	0	+10.28(+0.58%)
May 25, 2004	1771	1776	1761	1766	0	-13.37(-0.75%)
May 24, 2004	1775	1781	1763	1780	0	+12.56(+0.71%)
May 21, 2004	1747	1768	1746	1767	0	+25.66(+1.47%)
May 20, 2004	1760	1760	1739	1742	0	-23.69(-1.34%)
May 19, 2004	1741	1767	1740	1765	0	+42.46(+2.46%)
May 18, 2004	1718	1731	1703	1723	0	+22.47(+1.32%)
May 17, 2004	1746	1746	1690	1700	0	-54.63(-3.11%)
May 14, 2004	1779	1785	1754	1755	0	-23.63(-1.33%)
May 13, 2004	1802	1802	1771	1779	0	-23.58(-1.31%)
May 12, 2004	1808	1811	1800	1802	0	-1.22(-0.07%)
May 11, 2004	1797	1806	1782	1803	0	+11.61(+0.65%)
May 10, 2004	1827	1827	1788	1792	0	-51.94(-2.82%)
May 07, 2004	1861	1864	1840	1844	0	-22.89(-1.23%)
May 06, 2004	1880	1882	1863	1867	0	-12.83(-0.68%)
May 05, 2004	1876	1879	1860	1879	0	+14.09(+0.76%)
May 04, 2004	1839	1874	1839	1865	0	+26.12(+1.42%)
May 03, 2004	1841	1845	1829	1839	0	-2.80(-0.15%)
Apr 30, 2004	1810	1842	1794	1842	0	+29.90(+1.65%)
Apr 29, 2004	1838	1838	1812	1812	0	-35.63(-1.93%)
Apr 28, 2004	1853	1857	1845	1848	0	-5.82(-0.31%)
Apr 27, 2004	1851	1863	1851	1854	0	+4.20(+0.23%)
Apr 26, 2004	1868	1871	1847	1849	0	-18.26(-0.98%)
Apr 23, 2004	1879	1881	1866	1868	0	+3.93(+0.21%)
Apr 22, 2004	1856	1866	1855	1864	0	+15.30(+0.83%)
Apr 21, 2004	1848	1854	1846	1848	0	-2.01(-0.11%)
Apr 20, 2004	1852	1857	1847	1850	0	+5.71(+0.31%)
Apr 19, 2004	1858	1861	1845	1845	0	-9.28(-0.50%)
Apr 16, 2004	1847	1859	1847	1854	0	+9.61(+0.52%)
Apr 15, 2004	1875	1876	1844	1844	0	-25.29(-1.35%)
Apr 14, 2004	1888	1888	1867	1870	0	-25.84(-1.36%)
Apr 13, 2004	1904	1906	1895	1896	0	-2.76(-0.15%)
Apr 12, 2004	1903	1903	1892	1898	0	-3.65(-0.19%)
Apr 08, 2004	1888	1902	1884	1902	0	+17.49(+0.93%)
Apr 07, 2004	1888	1894	1883	1884	0	+2.76(+0.15%)
Apr 06, 2004	1896	1898	1880	1882	0	-8.53(-0.45%)
Apr 05, 2004	1892	1895	1879	1890	0	+9.75(+0.52%)
Apr 02, 2004	1876	1882	1874	1880	0	+9.75(+0.52%)

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.