Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5545	5599	5545	5584	24,400	+56.05(+1.01%)
Sep 29, 2004	5478	5533	5428	5528	23,400	+64.95(+1.19%)
Sep 28, 2004	5507	5518	5455	5463	20,400	-49.20(-0.89%)
Sep 27, 2004	5530	5546	5486	5512	15,800	-15.94(-0.29%)
Sep 24, 2004	5527	5575	5514	5528	22,600	-11.73(-0.21%)
Sep 23, 2004	5597	5609	5531	5539	27,400	-77.39(-1.38%)
Sep 22, 2004	5610	5639	5572	5617	28,000	+10.94(+0.20%)
Sep 21, 2004	5547	5612	5536	5606	27,600	+60.11(+1.08%)
Sep 20, 2004	5563	5586	5536	5546	25,600	-15.33(-0.28%)
Sep 17, 2004	5494	5569	5493	5561	26,400	+83.47(+1.52%)
Sep 16, 2004	5415	5484	5401	5478	23,400	+57.59(+1.06%)
Sep 15, 2004	5442	5457	5399	5420	27,600	-8.68(-0.16%)
Sep 14, 2004	5410	5434	5376	5429	26,400	+31.31(+0.58%)
Sep 13, 2004	5381	5422	5380	5397	21,400	+27.41(+0.51%)
Sep 10, 2004	5305	5376	5281	5370	21,200	+71.82(+1.36%)
Sep 09, 2004	5308	5328	5270	5298	21,600	+0.07(+0.00%)
Sep 08, 2004	5281	5306	5271	5298	20,200	+33.49(+0.64%)
Sep 07, 2004	5245	5271	5240	5265	19,200	+18.44(+0.35%)
Sep 06, 2004	5226	5265	5226	5246	17,000	+27.77(+0.53%)
Sep 03, 2004	5191	5224	5179	5218	17,600	+19.74(+0.38%)
Sep 02, 2004	5219	5233	5189	5199	19,200	-12.13(-0.23%)
Sep 01, 2004	5202	5223	5202	5211	16,200	+18.77(+0.36%)
Aug 31, 2004	5192	5203	5156	5192	16,200	+5.63(+0.11%)
Aug 30, 2004	5131	5193	5131	5186	14,800	+69.44(+1.36%)
Aug 27, 2004	5148	5149	5095	5117	18,800	-18.44(-0.36%)
Aug 26, 2004	5105	5146	5105	5135	22,400	+46.89(+0.92%)
Aug 25, 2004	5073	5093	5055	5089	19,000	+21.17(+0.42%)
Aug 24, 2004	5049	5085	5041	5067	21,000	+33.70(+0.67%)
Aug 23, 2004	5064	5080	5022	5034	27,400	-30.97(-0.61%)
Aug 20, 2004	5128	5128	5048	5065	24,000	-58.99(-1.15%)
Aug 19, 2004	5056	5133	5056	5124	23,200	+85.37(+1.69%)
Aug 18, 2004	5104	5104	5025	5038	24,200	-64.66(-1.27%)
Aug 17, 2004	5124	5149	5083	5103	23,400	+0.57(+0.01%)
Aug 16, 2004	5105	5115	5056	5102	24,600	-0.55(-0.01%)
Aug 13, 2004	5127	5145	5085	5103	93,800	-36.85(-0.72%)
Aug 12, 2004	5168	5194	5118	5140	27,000	-35.39(-0.68%)
Aug 11, 2004	5263	5269	5160	5175	28,600	-76.89(-1.46%)
Aug 10, 2004	5248	5267	5215	5252	26,000	+18.84(+0.36%)
Aug 09, 2004	5176	5240	5154	5233	26,200	+36.22(+0.70%)
Aug 06, 2004	5250	5263	5166	5197	30,200	-55.79(-1.06%)
Aug 05, 2004	5179	5257	5179	5253	24,000	+83.71(+1.62%)
Aug 04, 2004	5190	5202	5145	5169	27,200	-25.56(-0.49%)
Aug 03, 2004	5214	5242	5182	5195	29,400	-7.90(-0.15%)
Aug 02, 2004	5193	5211	5167	5203	22,000	+32.21(+0.62%)
Jul 30, 2004	5135	5201	5135	5170	28,800	+49.87(+0.97%)
Jul 29, 2004	5083	5134	5051	5120	28,800	+50.16(+0.99%)
Jul 28, 2004	5088	5105	5045	5070	28,000	-5.59(-0.11%)
Jul 27, 2004	5131	5156	5069	5076	40,800	-42.29(-0.83%)
Jul 26, 2004	5047	5126	5034	5118	28,600	+44.83(+0.88%)
Jul 23, 2004	5073	5086	5034	5073	35,000	+19.05(+0.38%)
Jul 22, 2004	5041	5083	5021	5054	37,400	+60.53(+1.21%)
Jul 21, 2004	4974	5041	4952	4994	20,200	+35.88(+0.72%)
Jul 20, 2004	4975	4982	4937	4958	21,800	-17.52(-0.35%)
Jul 19, 2004	4957	5010	4942	4975	21,600	+24.23(+0.49%)
Jul 16, 2004	4894	4961	4874	4951	25,800	+62.98(+1.29%)
Jul 15, 2004	4849	4900	4845	4888	26,600	+39.89(+0.82%)
Jul 14, 2004	4911	4933	4835	4848	24,600	-50.69(-1.03%)
Jul 13, 2004	4962	4978	4878	4899	16,000	-45.55(-0.92%)
Jul 12, 2004	4949	4968	4917	4945	17,000	-0.94(-0.02%)
Jul 09, 2004	4766	4955	4723	4945	23,600	+101.64(+2.10%)
Jul 08, 2004	4972	5004	4809	4844	47,800	-112.13(-2.26%)
Jul 07, 2004	4920	4987	4912	4956	35,000	+27.38(+0.56%)
Jul 06, 2004	4846	4939	4839	4929	29,600	+84.82(+1.75%)
Jul 05, 2004	4861	4894	4832	4844	24,200	-26.81(-0.55%)
Jul 02, 2004	4842	4895	4813	4871	32,000	-3.47(-0.07%)

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.