Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	1435	1456	1391	1454	0	+19.69(+1.37%)
Jul 29, 2004	1445	1450	1391	1435	0	-9.96(-0.69%)
Jul 28, 2004	1443	1450	1391	1445	0	+2.08(+0.14%)
Jul 27, 2004	1439	1447	1391	1443	0	+3.14(+0.22%)
Jul 26, 2004	1441	1453	1391	1439	0	-1.24(-0.09%)
Jul 23, 2004	1419	1447	1391	1441	0	+22.06(+1.56%)
Jul 22, 2004	1410	1424	1391	1419	0	+8.77(+0.62%)
Jul 21, 2004	1396	1412	1396	1410	0	+13.51(+0.97%)
Jul 20, 2004	1391	1398	1388	1396	0	+4.89(+0.35%)
Jul 19, 2004	1397	1405	1390	1391	0	-5.19(-0.37%)
Jul 16, 2004	1406	1410	1397	1397	0	-9.51(-0.68%)
Jul 15, 2004	1403	1414	1403	1406	0	+3.33(+0.24%)
Jul 14, 2004	1390	1412	1390	1403	0	+12.74(+0.92%)
Jul 13, 2004	1379	1398	1375	1390	0	+10.76(+0.78%)
Jul 12, 2004	1369	1383	1369	1379	0	+10.58(+0.77%)
Jul 09, 2004	1359	1374	1359	1369	0	+9.88(+0.73%)
Jul 08, 2004	1339	1363	1337	1359	0	+19.34(+1.44%)
Jul 07, 2004	1360	1370	1328	1339	0	-20.70(-1.52%)
Jul 06, 2004	1373	1378	1358	1360	0	-13.18(-0.96%)
Jul 05, 2004	1366	1373	1335	1373	0	+7.07(+0.52%)
Jul 02, 2004	1358	1366	1335	1366	22,031,600	+0.00(+0.00%)
Jul 01, 2004	1358	1366	1335	1366	0	+7.83(+0.58%)
Jun 30, 2004	1339	1361	1339	1358	0	+19.03(+1.42%)
Jun 29, 2004	1335	1342	1335	1339	0	+3.99(+0.30%)
Jun 28, 2004	1337	1340	1332	1335	0	-1.61(-0.12%)
Jun 25, 2004	1331	1339	1331	1337	0	+6.16(+0.46%)
Jun 24, 2004	1326	1334	1324	1331	0	+4.42(+0.33%)
Jun 23, 2004	1326	1329	1323	1326	0	+0.54(+0.04%)
Jun 22, 2004	1323	1329	1323	1326	0	+2.95(+0.22%)
Jun 21, 2004	1313	1327	1313	1323	0	+10.08(+0.77%)
Jun 18, 2004	1307	1318	1307	1313	0	+4.60(+0.35%)
Jun 17, 2004	1304	1312	1304	1308	0	+4.50(+0.35%)
Jun 16, 2004	1304	1309	1302	1304	0	-0.52(-0.04%)
Jun 15, 2004	1300	1307	1299	1304	0	+4.06(+0.31%)
Jun 14, 2004	1298	1304	1294	1300	0	+2.20(+0.17%)
Jun 11, 2004	1282	1301	1282	1298	0	+15.60(+1.22%)
Jun 10, 2004	1287	1288	1280	1282	0	-4.76(-0.37%)
Jun 09, 2004	1291	1295	1287	1287	0	-4.14(-0.32%)
Jun 08, 2004	1299	1301	1290	1291	0	-7.51(-0.58%)
Jun 07, 2004	1297	1306	1297	1299	0	+2.33(+0.18%)
Jun 04, 2004	1310	1313	1294	1297	0	-13.36(-1.02%)
Jun 03, 2004	1321	1324	1309	1310	0	-11.34(-0.86%)
Jun 02, 2004	1319	1328	1319	1321	5,745,400	+0.00(+0.00%)
Jun 01, 2004	1319	1328	1319	1321	0	+2.00(+0.15%)
May 31, 2004	1317	1324	1317	1319	0	+2.43(+0.18%)
May 28, 2004	1315	1325	1315	1317	0	+2.02(+0.15%)
May 27, 2004	1317	1321	1315	1315	0	-2.40(-0.18%)
May 26, 2004	1318	1321	1316	1317	0	-0.88(-0.07%)
May 25, 2004	1331	1336	1316	1318	0	-12.90(-0.97%)
May 24, 2004	1322	1335	1320	1331	0	+9.30(+0.70%)
May 21, 2004	1303	1331	1303	1322	0	+18.39(+1.41%)
May 20, 2004	1294	1305	1294	1303	0	+9.04(+0.70%)
May 19, 2004	1280	1297	1280	1294	0	+14.34(+1.12%)
May 18, 2004	1306	1307	1278	1280	0	-26.23(-2.01%)
May 17, 2004	1321	1328	1306	1306	0	-15.05(-1.14%)
May 14, 2004	1284	1324	1284	1321	0	+37.23(+2.90%)
May 13, 2004	1284	1289	1257	1284	0	+27.31(+2.17%)
May 12, 2004	1246	1259	1245	1257	0	+10.97(+0.88%)
May 11, 2004	1234	1248	1234	1246	0	+11.79(+0.96%)
May 10, 2004	1227	1236	1227	1234	0	+1212.59(+5692.91%)
May 07, 2004	21.81	21.92	21.30	21.30	424,700	-1205.68(-98.26%)
May 06, 2004	1221	1228	1221	1227	0	+1204.94(+5467.06%)
May 05, 2004	22.35	22.55	22.04	22.04	492,900	-0.27(-1.21%)
May 04, 2004	21.75	22.36	21.62	22.31	436,400	-1198.88(-98.17%)

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.