Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	10028	10054	9994	10036	11,846,800	+7.90(+0.08%)
May 28, 2004	10154	10203	10024	10028	74,818,000	-125.20(-1.23%)
May 27, 2004	10063	10162	10063	10154	83,710,400	+91.00(+0.90%)
May 26, 2004	9991	10069	9976	10063	80,802,000	+71.40(+0.71%)
May 25, 2004	9897	9991	9883	9991	68,228,000	+99.71(+1.01%)
May 24, 2004	9824	9909	9824	9891	53,540,800	+69.10(+0.70%)
May 21, 2004	9827	9862	9821	9822	50,507,800	+11.61(+0.12%)
May 20, 2004	9761	9827	9753	9811	68,158,400	+43.15(+0.44%)
May 19, 2004	9743	9962	9730	9768	106,441,200	+37.47(+0.39%)
May 18, 2004	9606	9749	9606	9730	95,781,400	+124.54(+1.30%)
May 17, 2004	9779	9779	9590	9606	88,120,200	-180.70(-1.85%)
May 14, 2004	9775	9856	9763	9786	81,081,200	+2.23(+0.02%)
May 13, 2004	9691	9830	9672	9784	83,225,000	+93.42(+0.96%)
May 12, 2004	9648	9717	9579	9691	88,194,800	+42.57(+0.44%)
May 11, 2004	9441	9741	9441	9648	106,413,400	+207.53(+2.20%)
May 10, 2004	9777	9777	9424	9441	133,019,400	-350.42(-3.58%)
May 07, 2004	9852	9852	9710	9791	97,285,800	-61.42(-0.62%)
May 06, 2004	10114	10114	9840	9852	130,252,000	-262.09(-2.59%)
May 05, 2004	10333	10346	10114	10114	67,632,600	-218.70(-2.12%)
May 04, 2004	10192	10351	10188	10333	86,749,200	+141.70(+1.39%)
May 03, 2004	9948	10292	9948	10192	102,267,800	+243.37(+2.45%)
Apr 30, 2004	9983	10104	9948	9948	96,399,000	-32.38(-0.32%)
Apr 29, 2004	10240	10254	9959	9981	143,886,000	-260.39(-2.54%)
Apr 28, 2004	10606	10606	10238	10241	148,286,000	-365.70(-3.45%)
Apr 27, 2004	10649	10677	10570	10607	69,808,200	-42.20(-0.40%)
Apr 26, 2004	10723	10740	10627	10649	53,749,800	-72.80(-0.68%)
Apr 23, 2004	10646	10766	10646	10722	80,533,600	+76.40(+0.72%)
Apr 22, 2004	10543	10646	10532	10645	85,110,400	+105.80(+1.00%)
Apr 21, 2004	10661	10662	10520	10539	86,872,200	-124.00(-1.16%)
Apr 20, 2004	10647	10722	10647	10663	86,466,000	+16.60(+0.16%)
Apr 19, 2004	10677	10701	10583	10647	82,451,600	-30.30(-0.28%)
Apr 16, 2004	10610	10678	10590	10677	84,649,400	+66.70(+0.63%)
Apr 15, 2004	10610	10610	10550	10610	91,615,200	+0.50(+0.00%)
Apr 14, 2004	10685	10703	10610	10610	76,757,200	-76.70(-0.72%)
Apr 13, 2004	10844	10894	10685	10687	90,436,800	-157.40(-1.45%)
Apr 12, 2004	10742	10851	10742	10844	79,604,000	+97.40(+0.91%)
Apr 07, 2004	10714	10781	10675	10747	53,650,600	+32.30(+0.30%)
Apr 06, 2004	10749	10749	10700	10714	48,189,600	-34.90(-0.32%)
Apr 05, 2004	10714	10749	10684	10749	43,986,900	+35.70(+0.33%)
Apr 03, 2004	10612	10777	10612	10714	119,179,600	+101.60(+0.96%)
Apr 02, 2004	10518	10673	10518	10612	127,376,800	+94.40(+0.90%)
Apr 01, 2004	10470	10518	10443	10518	140,339,808	+48.70(+0.47%)
Mar 31, 2004	10456	10470	10415	10469	59,968,200	+13.30(+0.13%)
Mar 30, 2004	10428	10555	10428	10456	83,018,600	+0.00(+0.00%)
Mar 29, 2004	10428	10555	10428	10456	0	+23.50(+0.23%)
Mar 27, 2004	10348	10494	10334	10432	93,152,800	+87.20(+0.84%)
Mar 26, 2004	10162	10372	10162	10345	142,041,792	+183.10(+1.80%)
Mar 25, 2004	10054	10163	10054	10162	91,623,000	+107.80(+1.07%)
Mar 24, 2004	9928	10063	9928	10054	93,718,800	+125.58(+1.26%)
Mar 23, 2004	10033	10033	9866	9928	80,441,600	+0.00(+0.00%)
Mar 22, 2004	10033	10033	9866	9928	0	-111.38(-1.11%)
Mar 20, 2004	9953	10061	9953	10040	78,669,000	+87.69(+0.88%)
Mar 19, 2004	9959	9959	9874	9952	67,726,200	-7.40(-0.07%)
Mar 18, 2004	9868	9980	9867	9959	116,580,400	+82.12(+0.83%)
Mar 17, 2004	9794	9891	9794	9877	85,004,000	+85.94(+0.88%)
Mar 16, 2004	9837	9839	9767	9791	54,206,000	+0.00(+0.00%)
Mar 15, 2004	9837	9839	9767	9791	0	-45.98(-0.47%)
Mar 13, 2004	9724	9838	9724	9837	97,401,400	+111.50(+1.15%)
Mar 12, 2004	9979	9979	9726	9726	148,449,792	-252.88(-2.53%)
Mar 11, 2004	10079	10096	9976	9979	117,228,400	-100.49(-1.00%)
Mar 10, 2004	10096	10106	10039	10079	114,955,000	-16.70(-0.17%)
Mar 09, 2004	10195	10202	10086	10096	106,670,600	+0.00(+0.00%)
Mar 08, 2004	10195	10202	10086	10096	0	-99.10(-0.97%)
Mar 06, 2004	10196	10240	10147	10195	162,616,800	-1.20(-0.01%)
Mar 05, 2004	10053	10197	10053	10196	142,481,792	+143.00(+1.42%)
Mar 04, 2004	10106	10111	9968	10053	131,371,800	-53.20(-0.53%)
Mar 03, 2004	10157	10229	10098	10106	128,899,200	-50.70(-0.50%)
Mar 02, 2004	9992	10174	9992	10157	149,985,792	+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.