Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11870	11888	11808	11859	68,000	-1.90(-0.02%)
Jun 29, 2004	11817	11886	11788	11861	83,000	-23.30(-0.20%)
Jun 28, 2004	11802	11884	11775	11884	67,800	+103.70(+0.88%)
Jun 25, 2004	11743	11780	11661	11780	77,600	+36.20(+0.31%)
Jun 24, 2004	11652	11744	11649	11744	84,200	+163.60(+1.41%)
Jun 23, 2004	11642	11679	11547	11581	83,400	-0.70(-0.01%)
Jun 22, 2004	11547	11581	11472	11581	70,400	-18.90(-0.16%)
Jun 21, 2004	11474	11729	11474	11600	68,600	+218.10(+1.92%)
Jun 18, 2004	11553	11555	11310	11382	61,000	-225.80(-1.95%)
Jun 17, 2004	11630	11649	11510	11608	61,200	-33.80(-0.29%)
Jun 16, 2004	11492	11674	11492	11642	79,400	+254.00(+2.23%)
Jun 15, 2004	11457	11483	11349	11388	72,200	-104.00(-0.91%)
Jun 14, 2004	11496	11623	11475	11492	68,200	-35.10(-0.30%)
Jun 11, 2004	11595	11638	11486	11527	134,000	-49.20(-0.43%)
Jun 10, 2004	11378	11625	11367	11576	81,400	+126.30(+1.10%)
Jun 09, 2004	11515	11521	11419	11450	73,600	-72.20(-0.63%)
Jun 08, 2004	11534	11543	11453	11522	79,000	+82.00(+0.72%)
Jun 07, 2004	11213	11486	11213	11440	80,000	+311.90(+2.80%)
Jun 04, 2004	11057	11128	11017	11128	69,400	+101.00(+0.92%)
Jun 03, 2004	11276	11358	10964	11027	97,600	-215.30(-1.92%)
Jun 02, 2004	11283	11283	11185	11242	69,600	-54.50(-0.48%)
Jun 01, 2004	11205	11338	11170	11297	75,000	+60.40(+0.54%)
May 31, 2004	11289	11297	11101	11236	76,200	-73.20(-0.65%)
May 28, 2004	11267	11345	11256	11310	97,800	+143.60(+1.29%)
May 27, 2004	11164	11220	11119	11166	66,600	+13.90(+0.12%)
May 26, 2004	11095	11214	11094	11152	71,600	+189.20(+1.73%)
May 25, 2004	11072	11072	10927	10963	68,800	-138.70(-1.25%)
May 24, 2004	11095	11170	11043	11102	83,600	+31.40(+0.28%)
May 21, 2004	10890	11076	10872	11070	77,600	+208.20(+1.92%)
May 20, 2004	10949	11046	10761	10862	98,000	-105.70(-0.96%)
May 19, 2004	10777	10993	10716	10968	99,800	+256.60(+2.40%)
May 18, 2004	10533	10711	10524	10711	94,600	+206.10(+1.96%)
May 17, 2004	10791	10791	10490	10505	102,200	-344.60(-3.18%)
May 14, 2004	10847	10939	10740	10850	107,600	+24.50(+0.23%)
May 13, 2004	11082	11082	10825	10825	96,200	-328.50(-2.95%)
May 12, 2004	11018	11157	10985	11154	111,200	+246.40(+2.26%)
May 11, 2004	10850	10970	10790	10907	123,000	+22.50(+0.21%)
May 10, 2004	11384	11393	10839	10885	126,400	-554.10(-4.84%)
May 07, 2004	11497	11582	11439	11439	102,200	-132.50(-1.15%)
May 06, 2004	11777	11785	11554	11571	93,000	-190.50(-1.62%)
Apr 30, 2004	11862	11862	11652	11762	115,200	-242.50(-2.02%)
Apr 28, 2004	12077	12085	11969	12004	108,800	-40.60(-0.34%)
Apr 27, 2004	12115	12115	12025	12045	93,400	-119.00(-0.98%)
Apr 26, 2004	12135	12196	12096	12164	107,200	+43.20(+0.36%)
Apr 23, 2004	12051	12121	12015	12121	126,200	+140.60(+1.17%)
Apr 22, 2004	12026	12074	11953	11980	98,600	+35.80(+0.30%)
Apr 21, 2004	11944	12001	11881	11944	107,800	-8.00(-0.07%)
Apr 20, 2004	11822	12038	11768	11952	111,200	+188.10(+1.60%)
Apr 19, 2004	11855	11861	11624	11764	113,800	-60.40(-0.51%)
Apr 16, 2004	11818	11864	11690	11825	109,600	+24.20(+0.21%)
Apr 15, 2004	12118	12190	11770	11800	188,600	-297.80(-2.46%)
Apr 14, 2004	12064	12134	12034	12098	169,600	-29.60(-0.24%)
Apr 13, 2004	12140	12171	12097	12128	125,200	+85.10(+0.71%)
Apr 12, 2004	11926	12085	11926	12043	83,800	+145.20(+1.22%)
Apr 09, 2004	12013	12013	11862	11898	105,400	-195.10(-1.61%)
Apr 08, 2004	12013	12119	11962	12093	109,800	+73.00(+0.61%)
Apr 07, 2004	12017	12098	12001	12020	119,000	-60.10(-0.50%)
Apr 06, 2004	12043	12096	11938	12080	144,000	+121.40(+1.02%)
Apr 05, 2004	11949	12004	11935	11958	104,400	+142.30(+1.20%)
Apr 03, 2004	11727	11844	11715	11816	89,000	+132.60(+1.13%)
Apr 02, 2004	11756	11814	11648	11683	100,000	-32.00(-0.27%)

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.