Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	1729	1747	1727	1745	8,734,108	+18.57(+1.08%)
Jun 29, 2004	1711	1728	1714	1727	7,766,802	+12.19(+0.71%)
Jun 28, 2004	1724	1728	1714	1714	8,977,285	-1.08(-0.06%)
Jun 25, 2004	1707	1720	1712	1715	11,324,334	-2.17(-0.13%)
Jun 24, 2004	1731	1733	1718	1718	8,473,150	-12.34(-0.71%)
Jun 23, 2004	1729	1734	1716	1730	8,703,711	-2.73(-0.16%)
Jun 22, 2004	1740	1743	1728	1733	9,506,623	-8.03(-0.46%)
Jun 21, 2004	1736	1748	1736	1741	9,616,649	+4.29(+0.25%)
Jun 18, 2004	1719	1740	1718	1736	9,291,833	+18.18(+1.06%)
Jun 17, 2004	1706	1719	1705	1718	9,125,870	+7.93(+0.46%)
Jun 16, 2004	901.91	1710	1696	1710	10,988,503	+14.74(+0.87%)
Jun 15, 2004	1692	1702	1689	1696	12,300,645	+6.50(+0.38%)
Jun 14, 2004	1639	1704	1685	1689	22,972,896	-14.55(-0.85%)
Jun 10, 2004	1705	1711	1688	1704	7,526,445	-3.01(-0.18%)
Jun 09, 2004	1715	1722	1705	1707	9,024,089	-14.86(-0.86%)
Jun 08, 2004	1717	1722	1707	1722	6,609,554	+2.14(+0.12%)
Jun 07, 2004	1703	1722	1707	1719	6,309,373	+12.70(+0.74%)
Jun 04, 2004	1734	1737	1706	1707	7,651,318	-19.51(-1.13%)
Jun 03, 2004	1735	1740	1725	1726	6,208,419	-9.09(-0.52%)
Jun 02, 2004	1716	1738	1716	1735	6,978,608	+19.68(+1.15%)
Jun 01, 2004	1706	1719	1699	1716	7,345,303	+5.84(+0.34%)
May 28, 2004	1704	1717	1702	1710	5,957,202	-6.70(-0.39%)
May 27, 2004	1700	1720	1699	1716	9,586,192	+17.41(+1.02%)
May 26, 2004	1682	1715	1683	1699	11,150,411	+10.38(+0.61%)
May 25, 2004	1657	1690	1665	1689	9,480,211	+17.69(+1.06%)
May 24, 2004	1672	1680	1663	1671	7,525,713	+1.39(+0.08%)
May 21, 2004	1662	1671	1659	1670	5,917,132	+10.82(+0.65%)
May 20, 2004	1654	1663	1652	1659	9,767,990	+1.58(+0.10%)
May 19, 2004	1662	1673	1655	1657	9,627,669	+1.83(+0.11%)
May 18, 2004	1647	1658	1650	1655	8,880,061	+5.11(+0.31%)
May 17, 2004	1655	1661	1641	1650	7,485,086	-11.11(-0.67%)
May 14, 2004	1669	1672	1661	1661	6,843,470	-6.71(-0.40%)
May 13, 2004	1656	1670	1657	1668	8,561,046	+7.21(+0.43%)
May 12, 2004	1643	1661	1632	1661	8,556,446	+13.96(+0.85%)
May 11, 2004	1626	1647	1622	1647	9,563,286	+25.40(+1.57%)
May 10, 2004	1638	1671	1618	1622	9,915,397	-49.06(-2.94%)
May 07, 2004	1679	1691	1670	1671	6,225,566	-16.20(-0.96%)
May 06, 2004	1712	1719	1680	1687	7,490,922	-32.40(-1.88%)
May 05, 2004	1707	1730	1707	1719	8,810,424	+12.17(+0.71%)
May 04, 2004	1696	1711	1692	1707	8,441,851	+15.18(+0.90%)
May 03, 2004	1682	1703	1681	1692	10,408,905	+11.02(+0.66%)
Apr 30, 2004	1703	1708	1681	1681	9,999,495	-27.41(-1.60%)
Apr 29, 2004	1716	1733	1706	1708	10,259,357	-11.40(-0.66%)
Apr 28, 2004	1721	1726	1716	1720	10,906,073	-4.75(-0.28%)
Apr 27, 2004	1716	1732	1709	1724	11,525,035	+15.15(+0.89%)
Apr 26, 2004	1703	1716	1702	1709	8,817,327	+6.78(+0.40%)
Apr 23, 2004	1700	1713	1698	1702	9,605,830	-0.41(-0.02%)
Apr 22, 2004	1678	1704	1679	1703	18,109,846	+22.40(+1.33%)
Apr 21, 2004	1653	1696	1611	1680	11,578,278	+69.22(+4.30%)
Apr 20, 2004	1629	1646	1611	1611	8,869,861	-29.46(-1.80%)
Apr 19, 2004	1636	1650	1628	1641	11,599,513	-8.27(-0.50%)
Apr 16, 2004	1623	1656	1622	1649	7,082,739	+26.20(+1.61%)
Apr 15, 2004	1608	1631	1609	1623	6,941,232	+13.34(+0.83%)
Apr 14, 2004	1592	1616	1593	1609	7,858,829	+12.51(+0.78%)
Apr 13, 2004	1617	1621	1593	1597	6,927,480	-18.10(-1.12%)
Apr 12, 2004	1595	1615	1596	1615	6,253,364	+18.28(+1.14%)
Apr 08, 2004	1610	1621	1590	1597	7,432,766	-13.94(-0.87%)
Apr 07, 2004	1597	1614	1598	1611	7,933,979	+12.70(+0.79%)
Apr 06, 2004	1600	1603	1595	1598	8,334,300	-2.54(-0.16%)
Apr 05, 2004	1583	1602	1578	1601	7,388,481	+21.74(+1.38%)
Apr 02, 2004	1575	1580	1557	1579	11,775,024	+21.50(+1.38%)

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.