Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2004	12082	12199	11991	12198	231,366,208	+81.30(+0.67%)
May 28, 2004	12090	12222	12000	12117	438,692,608	+133.00(+1.11%)
May 27, 2004	11905	11994	11839	11984	377,546,208	+320.90(+2.75%)
May 26, 2004	11584	11687	11564	11663	221,375,200	-29.60(-0.25%)
May 25, 2004	11617	11701	11513	11693	238,825,200	+29.60(+0.25%)
May 24, 2004	11584	11687	11564	11663	221,375,200	+87.00(+0.75%)
May 21, 2004	11350	11602	11334	11576	287,205,184	+236.40(+2.08%)
May 20, 2004	11415	11496	11236	11340	368,108,000	-129.80(-1.13%)
May 19, 2004	11228	11478	11228	11469	492,316,992	+397.00(+3.59%)
May 18, 2004	11033	11133	10981	11072	364,107,200	+104.70(+0.95%)
May 17, 2004	11207	11265	10918	10968	424,576,800	-309.20(-2.74%)
May 14, 2004	11422	11451	11246	11277	279,508,000	-120.00(-1.05%)
May 13, 2004	11498	11536	11354	11397	299,156,000	-131.30(-1.14%)
May 12, 2004	11591	11662	11495	11528	411,966,784	+20.10(+0.17%)
May 11, 2004	11421	11530	11332	11508	334,629,792	+22.60(+0.20%)
May 10, 2004	11704	11704	11449	11486	454,126,592	-425.30(-3.57%)
May 07, 2004	11903	11955	11835	11911	246,272,400	-99.50(-0.83%)
May 06, 2004	11986	12129	11955	12010	289,667,392	+59.80(+0.50%)
May 05, 2004	12115	12115	11860	11950	324,809,408	-147.80(-1.22%)
May 04, 2004	11989	12154	11989	12098	343,117,408	+147.70(+1.24%)
May 03, 2004	11876	11970	11871	11951	176,565,200	+7.60(+0.06%)
Apr 30, 2004	11898	11987	11856	11943	424,674,208	-62.60(-0.52%)
Apr 29, 2004	11969	12042	11898	12006	385,497,216	-159.70(-1.31%)
Apr 28, 2004	12148	12245	12144	12165	223,860,608	+10.40(+0.09%)
Apr 27, 2004	12142	12246	12064	12155	238,440,400	+22.20(+0.18%)
Apr 26, 2004	12305	12310	12091	12133	346,230,016	-251.20(-2.03%)
Apr 23, 2004	12297	12386	12244	12384	315,138,592	+216.20(+1.78%)
Apr 22, 2004	12236	12319	12091	12168	335,120,800	-59.60(-0.49%)
Apr 21, 2004	12291	12303	12183	12227	361,899,008	-167.10(-1.35%)
Apr 20, 2004	12493	12515	12347	12394	315,186,400	-55.60(-0.45%)
Apr 19, 2004	12452	12458	12325	12450	282,117,792	-8.40(-0.07%)
Apr 16, 2004	12422	12510	12404	12458	361,405,408	-20.90(-0.17%)
Apr 15, 2004	12649	12657	12358	12479	565,075,200	-190.60(-1.50%)
Apr 14, 2004	12892	12913	12664	12670	342,191,392	-361.90(-2.78%)
Apr 13, 2004	13015	13126	13014	13032	410,235,584	+3666.30(+39.15%)
Apr 12, 2004	9366	9366	9366	9366	0	-3543.90(-27.45%)
Apr 08, 2004	12919	12980	12859	12909	223,539,808	-10.60(-0.08%)
Apr 07, 2004	12910	12947	12870	12920	261,975,200	+33.00(+0.26%)
Apr 06, 2004	12886	12942	12833	12887	384,408,000	+3521.50(+37.60%)
Apr 05, 2004	9366	9366	9366	9366	0	-3366.30(-26.44%)
Apr 03, 2004	12727	12763	12680	12732	328,993,216	+55.60(+0.44%)
Apr 02, 2004	12679	12702	12610	12676	217,617,408	-5.50(-0.04%)
Apr 01, 2004	12707	12740	12580	12682	243,946,000	+40.30(+0.32%)
Mar 31, 2004	12556	12696	12470	12641	322,012,800	+214.10(+1.72%)
Mar 30, 2004	12493	12506	12400	12427	247,520,800	+0.00(+0.00%)
Mar 29, 2004	12493	12506	12400	12427	0	-55.90(-0.45%)
Mar 27, 2004	12648	12651	12471	12483	393,447,008	-37.00(-0.30%)
Mar 26, 2004	12580	12612	12481	12520	335,181,600	-157.90(-1.25%)
Mar 25, 2004	12619	12699	12613	12678	295,479,616	+89.70(+0.71%)
Mar 24, 2004	12437	12666	12424	12588	298,750,208	+37.50(+0.30%)
Mar 23, 2004	12593	12631	12530	12551	300,501,600	+0.00(+0.00%)
Mar 22, 2004	12593	12631	12530	12551	0	-239.70(-1.87%)
Mar 20, 2004	12793	12851	12716	12791	349,134,016	-25.60(-0.20%)
Mar 19, 2004	12999	13017	12787	12816	259,691,600	-159.50(-1.23%)
Mar 18, 2004	12948	13034	12889	12976	249,012,192	+43.10(+0.33%)
Mar 17, 2004	12820	12948	12791	12933	203,173,408	+13.20(+0.10%)
Mar 16, 2004	13002	13076	12912	12919	274,433,984	+0.00(+0.00%)
Mar 15, 2004	13002	13076	12912	12919	0	-12.80(-0.10%)
Mar 13, 2004	12810	12933	12730	12932	424,573,184	-91.90(-0.71%)
Mar 12, 2004	12997	13080	12980	13024	435,798,400	-190.10(-1.44%)
Mar 11, 2004	13312	13312	13129	13214	383,120,800	-183.00(-1.37%)
Mar 10, 2004	13545	13545	13360	13397	285,855,200	-176.30(-1.30%)
Mar 09, 2004	13550	13678	13542	13574	372,530,208	+0.00(+0.00%)
Mar 08, 2004	13550	13678	13542	13574	0	+118.70(+0.88%)
Mar 06, 2004	13434	13500	13403	13455	220,556,800	+3.20(+0.02%)
Mar 05, 2004	13473	13527	13403	13452	266,665,600	-2.50(-0.02%)
Mar 04, 2004	13553	13567	13418	13454	326,820,800	-277.20(-2.02%)
Mar 03, 2004	13906	13906	13706	13731	265,248,992	-187.40(-1.35%)
Mar 02, 2004	14021	14058	13897	13919	273,032,192	+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.