Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	3519	3532	3517	3530	0	+12.80(+0.36%)
Jun 29, 2004	3518	3524	3511	3518	0	-1.00(-0.03%)
Jun 28, 2004	3524	3524	3512	3518	0	-4.50(-0.13%)
Jun 25, 2004	3525	3532	3522	3523	0	-1.80(-0.05%)
Jun 24, 2004	3545	3545	3519	3525	0	-20.50(-0.58%)
Jun 23, 2004	3535	3549	3535	3545	0	+11.40(+0.32%)
Jun 22, 2004	3546	3546	3532	3534	0	-13.50(-0.38%)
Jun 21, 2004	3526	3549	3525	3547	0	+24.10(+0.68%)
Jun 18, 2004	3513	3527	3512	3523	0	+16.50(+0.47%)
Jun 17, 2004	3487	3507	3486	3507	0	+22.20(+0.64%)
Jun 16, 2004	3470	3488	3470	3485	0	+17.00(+0.49%)
Jun 15, 2004	3473	3474	3459	3468	0	-10.50(-0.30%)
Jun 14, 2004	3472	3481	3472	3478	409,529,984	+0.00(+0.00%)
Jun 11, 2004	3472	3481	3472	3478	0	+9.00(+0.26%)
Jun 10, 2004	3466	3473	3460	3469	0	+2.50(+0.07%)
Jun 09, 2004	3484	3484	3461	3467	0	-15.80(-0.45%)
Jun 08, 2004	3488	3498	3480	3482	0	+0.10(+0.00%)
Jun 07, 2004	3469	3485	3469	3482	0	+15.70(+0.45%)
Jun 04, 2004	3466	3470	3459	3467	0	+1.00(+0.03%)
Jun 03, 2004	3471	3475	3461	3466	0	-7.50(-0.22%)
Jun 02, 2004	3456	3474	3456	3473	0	+18.50(+0.54%)
Jun 01, 2004	3456	3459	3451	3455	0	-2.30(-0.07%)
May 31, 2004	3448	3461	3447	3457	0	+9.60(+0.28%)
May 28, 2004	3444	3462	3444	3447	0	+6.10(+0.18%)
May 27, 2004	3424	3442	3423	3441	0	+18.90(+0.55%)
May 26, 2004	3399	3426	3399	3422	0	+28.60(+0.84%)
May 25, 2004	3400	3407	3390	3394	0	-4.70(-0.14%)
May 24, 2004	3398	3404	3392	3398	0	+4.20(+0.12%)
May 21, 2004	3378	3396	3377	3394	0	+15.30(+0.45%)
May 20, 2004	3391	3391	3376	3379	0	-10.90(-0.32%)
May 19, 2004	3374	3390	3370	3390	0	+17.30(+0.51%)
May 18, 2004	3350	3373	3347	3372	0	+23.10(+0.69%)
May 17, 2004	3368	3370	3348	3349	0	-17.40(-0.52%)
May 14, 2004	3375	3378	3365	3367	0	-9.40(-0.28%)
May 13, 2004	3383	3391	3376	3376	0	-7.70(-0.23%)
May 12, 2004	3366	3385	3366	3384	0	+21.00(+0.62%)
May 11, 2004	3362	3363	3348	3363	0	+1.00(+0.03%)
May 10, 2004	3400	3400	3362	3362	0	-39.30(-1.16%)
May 07, 2004	3401	3406	3387	3401	0	-5.30(-0.16%)
May 06, 2004	3413	3415	3397	3406	0	-7.20(-0.21%)
May 05, 2004	3402	3418	3401	3414	0	+15.30(+0.45%)
May 04, 2004	3391	3404	3391	3398	0	+10.40(+0.31%)
May 03, 2004	3406	3406	3384	3388	0	-19.70(-0.58%)
Apr 30, 2004	3405	3411	3387	3408	0	-0.10(-0.00%)
Apr 29, 2004	3441	3441	3398	3408	0	-42.60(-1.23%)
Apr 28, 2004	3452	3457	3446	3450	0	-1.90(-0.06%)
Apr 27, 2004	3455	3455	3444	3452	0	-3.10(-0.09%)
Apr 26, 2004	3463	3464	3455	3455	0	-6.10(-0.18%)
Apr 23, 2004	3446	3472	3446	3462	0	+19.60(+0.57%)
Apr 22, 2004	3442	3456	3436	3442	0	-2.80(-0.08%)
Apr 21, 2004	3454	3454	3444	3445	0	-12.50(-0.36%)
Apr 20, 2004	3440	3458	3439	3457	0	+17.50(+0.51%)
Apr 19, 2004	3427	3440	3427	3440	0	+15.40(+0.45%)
Apr 16, 2004	3427	3431	3416	3424	0	-1.40(-0.04%)
Apr 15, 2004	3440	3453	3422	3426	0	-15.10(-0.44%)
Apr 14, 2004	3439	3442	3428	3441	0	-3.00(-0.09%)
Apr 13, 2004	3459	3462	3442	3444	0	+447.60(+14.94%)
Apr 12, 2004	2996	2996	2996	2996	0	-460.40(-13.32%)
Apr 08, 2004	3460	3460	3453	3457	0	-6.30(-0.18%)
Apr 07, 2004	3456	3472	3454	3463	0	+6.90(+0.20%)
Apr 06, 2004	3455	3464	3455	3456	0	+2.80(+0.08%)
Apr 05, 2004	3438	3457	3438	3453	0	+15.80(+0.46%)
Apr 02, 2004	3445	3445	3436	3437	0	-6.50(-0.19%)

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.