Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3517	3548	3517	3546	662,085,376	+33.50(+0.95%)
Jul 29, 2004	3513	3521	3512	3513	674,634,176	+2.30(+0.07%)
Jul 28, 2004	3501	3517	3501	3510	510,376,000	+10.20(+0.29%)
Jul 27, 2004	3497	3510	3497	3500	572,555,584	+4.50(+0.13%)
Jul 26, 2004	3492	3499	3489	3496	518,251,008	-0.10(-0.00%)
Jul 23, 2004	3506	3515	3496	3496	626,757,184	-9.80(-0.28%)
Jul 22, 2004	3525	3525	3496	3506	550,571,392	-22.60(-0.64%)
Jul 21, 2004	3509	3528	3509	3528	592,332,032	+21.00(+0.60%)
Jul 20, 2004	3533	3533	3503	3507	615,246,976	-28.00(-0.79%)
Jul 19, 2004	3534	3537	3529	3535	384,696,608	+1.60(+0.05%)
Jul 16, 2004	3528	3540	3524	3534	460,662,592	+5.80(+0.16%)
Jul 15, 2004	3525	3532	3521	3528	479,677,792	+3.60(+0.10%)
Jul 14, 2004	3553	3554	3521	3524	550,854,016	-30.80(-0.87%)
Jul 13, 2004	3555	3556	3549	3555	424,928,800	+0.90(+0.03%)
Jul 12, 2004	3560	3563	3552	3554	349,676,192	-4.90(-0.14%)
Jul 09, 2004	3561	3561	3548	3559	559,019,584	-3.90(-0.11%)
Jul 08, 2004	3560	3563	3547	3563	732,946,176	+2.90(+0.08%)
Jul 07, 2004	3549	3560	3542	3560	588,723,968	+8.40(+0.24%)
Jul 06, 2004	3536	3558	3536	3552	552,742,976	+17.10(+0.48%)
Jul 05, 2004	3532	3534	3519	3534	488,464,384	+2.90(+0.08%)
Jul 02, 2004	3532	3534	3523	3532	647,766,976	-2.50(-0.07%)
Jul 01, 2004	3532	3537	3526	3534	726,766,976	+3.70(+0.10%)
Jun 30, 2004	3519	3532	3517	3530	680,110,016	+12.80(+0.36%)
Jun 29, 2004	3518	3524	3511	3518	574,569,216	-1.00(-0.03%)
Jun 28, 2004	3524	3524	3512	3518	443,377,216	-4.50(-0.13%)
Jun 25, 2004	3525	3532	3522	3523	852,994,176	-1.80(-0.05%)
Jun 24, 2004	3545	3545	3519	3525	681,644,032	-20.50(-0.58%)
Jun 23, 2004	3535	3549	3535	3545	689,156,992	+11.40(+0.32%)
Jun 22, 2004	3546	3546	3532	3534	602,334,208	-13.50(-0.38%)
Jun 21, 2004	3526	3549	3525	3547	683,490,176	+24.10(+0.68%)
Jun 18, 2004	3513	3527	3512	3523	704,611,200	+16.50(+0.47%)
Jun 17, 2004	3487	3507	3486	3507	1,049,312,384	+22.20(+0.64%)
Jun 16, 2004	3470	3488	3470	3485	652,191,808	+17.00(+0.49%)
Jun 15, 2004	3473	3474	3459	3468	467,222,592	+471.40(+15.73%)
Jun 14, 2004	2996	2996	2996	2996	0	-481.90(-13.86%)
Jun 11, 2004	3472	3481	3472	3478	409,529,984	+9.00(+0.26%)
Jun 10, 2004	3466	3473	3460	3469	662,315,584	+2.50(+0.07%)
Jun 09, 2004	3484	3484	3461	3467	621,507,776	-15.80(-0.45%)
Jun 08, 2004	3488	3498	3480	3482	534,032,800	+0.10(+0.00%)
Jun 07, 2004	3469	3485	3469	3482	423,747,200	+15.70(+0.45%)
Jun 04, 2004	3466	3470	3459	3467	403,422,592	+1.00(+0.03%)
Jun 03, 2004	3471	3475	3461	3466	532,560,992	-7.50(-0.22%)
Jun 02, 2004	3456	3474	3456	3473	543,708,992	+18.50(+0.54%)
Jun 01, 2004	3456	3459	3451	3455	462,775,200	-2.30(-0.07%)
May 31, 2004	3448	3461	3447	3457	492,759,808	+9.60(+0.28%)
May 28, 2004	3444	3462	3444	3447	934,804,800	+6.10(+0.18%)
May 27, 2004	3424	3442	3423	3441	656,095,616	+18.90(+0.55%)
May 26, 2004	3399	3426	3399	3422	694,685,568	+28.60(+0.84%)
May 25, 2004	3400	3407	3390	3394	525,051,808	-4.70(-0.14%)
May 24, 2004	3398	3404	3392	3398	362,344,384	+4.20(+0.12%)
May 21, 2004	3378	3396	3377	3394	474,020,608	+15.30(+0.45%)
May 20, 2004	3391	3391	3376	3379	518,684,000	-10.90(-0.32%)
May 19, 2004	3374	3390	3370	3390	578,784,192	+17.30(+0.51%)
May 18, 2004	3350	3373	3347	3372	581,403,200	+23.10(+0.69%)
May 17, 2004	3368	3370	3348	3349	410,668,192	-17.40(-0.52%)
May 14, 2004	3375	3378	3365	3367	496,956,000	-9.40(-0.28%)
May 13, 2004	3383	3391	3376	3376	522,934,592	-7.70(-0.23%)
May 12, 2004	3366	3385	3366	3384	467,134,016	+21.00(+0.62%)
May 11, 2004	3362	3363	3348	3363	646,647,168	+1.00(+0.03%)
May 10, 2004	3400	3400	3362	3362	561,540,416	-39.30(-1.16%)
May 07, 2004	3401	3406	3387	3401	632,314,624	-5.30(-0.16%)
May 06, 2004	3413	3415	3397	3406	686,321,600	-7.20(-0.21%)
May 05, 2004	3402	3418	3401	3414	573,372,992	+15.30(+0.45%)
May 04, 2004	3391	3404	3391	3398	548,528,768	+10.40(+0.31%)

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.