Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	10060	10118	10039	10116	67,048,600	+56.10(+0.56%)
Jul 29, 2004	10092	10137	10057	10060	77,404,000	-30.30(-0.30%)
Jul 28, 2004	10120	10130	9966	10091	80,415,400	-29.40(-0.29%)
Jul 27, 2004	9928	10120	9928	10120	77,451,400	+198.60(+2.00%)
Jul 26, 2004	9908	9932	9902	9921	24,215,800	+13.73(+0.14%)
Jul 23, 2004	9989	9989	9908	9908	40,246,800	-79.66(-0.80%)
Jul 22, 2004	9988	10004	9952	9987	59,781,400	+0.27(+0.00%)
Jul 21, 2004	10021	10103	9982	9987	74,639,000	-38.04(-0.38%)
Jul 20, 2004	9922	10025	9901	10025	104,999,000	+103.94(+1.05%)
Jul 19, 2004	9919	9965	9910	9921	63,765,000	-2.76(-0.03%)
Jul 16, 2004	9881	9988	9881	9924	70,666,800	+48.35(+0.49%)
Jul 15, 2004	9843	9876	9817	9876	76,614,000	+32.55(+0.33%)
Jul 14, 2004	10031	10031	9838	9843	64,967,800	-190.88(-1.90%)
Jul 13, 2004	10090	10097	10025	10034	46,482,400	-56.50(-0.56%)
Jul 12, 2004	10043	10101	10032	10090	49,500,200	+48.10(+0.48%)
Jul 09, 2004	9989	10045	9989	10042	42,041,800	+67.18(+0.67%)
Jul 08, 2004	10031	10043	9975	9975	76,381,000	-66.88(-0.67%)
Jul 07, 2004	10121	10140	10038	10042	61,959,400	-79.10(-0.78%)
Jul 06, 2004	10222	10228	10118	10121	57,272,200	-101.40(-0.99%)
Jul 05, 2004	10236	10248	10222	10222	5,828,400	-18.30(-0.18%)
Jul 02, 2004	10263	10263	10194	10241	36,329,200	-20.20(-0.20%)
Jul 01, 2004	10282	10298	10232	10261	62,861,000	-20.80(-0.20%)
Jun 30, 2004	10137	10282	10137	10282	72,581,600	+144.40(+1.42%)
Jun 29, 2004	10136	10188	10114	10137	54,784,400	+0.40(+0.00%)
Jun 28, 2004	10145	10204	10130	10137	61,043,400	+8.20(+0.08%)
Jun 25, 2004	10182	10199	10119	10129	62,222,600	-53.70(-0.53%)
Jun 24, 2004	10138	10184	10137	10182	67,551,400	+44.60(+0.44%)
Jun 23, 2004	10140	10147	10066	10138	57,742,000	-2.30(-0.02%)
Jun 22, 2004	10188	10191	10139	10140	69,228,200	-47.70(-0.47%)
Jun 21, 2004	10217	10286	10186	10188	45,441,400	-36.50(-0.36%)
Jun 18, 2004	10175	10234	10158	10224	43,508,200	+49.10(+0.48%)
Jun 17, 2004	10152	10187	10106	10175	36,492,000	+23.70(+0.23%)
Jun 16, 2004	10236	10236	10145	10152	40,924,000	-69.10(-0.68%)
Jun 15, 2004	10094	10227	10094	10221	70,228,800	+127.70(+1.27%)
Jun 14, 2004	10214	10214	10083	10093	38,198,200	-121.50(-1.19%)
Jun 11, 2004	10230	10232	10207	10214	6,813,000	-16.00(-0.16%)
Jun 10, 2004	10219	10253	10204	10230	64,806,400	+11.50(+0.11%)
Jun 09, 2004	10336	10337	10206	10219	50,743,200	-117.10(-1.13%)
Jun 08, 2004	10368	10368	10276	10336	90,511,800	-32.50(-0.31%)
Jun 07, 2004	10058	10369	10058	10369	92,744,400	+311.00(+3.09%)
Jun 04, 2004	9908	10064	9908	10058	56,983,200	+150.01(+1.51%)
Jun 03, 2004	9981	9983	9900	9908	58,291,200	-74.30(-0.74%)
Jun 02, 2004	10044	10054	9982	9982	50,202,200	-61.41(-0.61%)
Jun 01, 2004	10036	10066	10028	10043	38,796,600	+7.00(+0.07%)
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%)

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.