Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	11211	11326	11210	11326	71,600	+209.00(+1.88%)
Jul 29, 2004	11187	11189	11019	11117	67,800	-87.60(-0.78%)
Jul 28, 2004	11134	11236	11133	11204	66,600	+172.90(+1.57%)
Jul 27, 2004	11126	11181	11028	11032	69,800	-128.00(-1.15%)
Jul 26, 2004	11100	11160	11066	11160	52,400	-27.80(-0.25%)
Jul 23, 2004	11264	11264	11170	11187	61,800	-97.70(-0.87%)
Jul 22, 2004	11311	11311	11228	11285	51,400	-148.90(-1.30%)
Jul 21, 2004	11335	11434	11327	11434	60,400	+175.50(+1.56%)
Jul 20, 2004	11318	11318	11192	11258	64,400	-177.60(-1.55%)
Jul 19, 2004	11328	11475	11243	11436	79,200	+0.00(+0.00%)
Jul 16, 2004	11328	11475	11243	11436	79,200	+26.90(+0.24%)
Jul 15, 2004	11413	11440	11316	11409	75,800	+52.40(+0.46%)
Jul 14, 2004	11663	11664	11357	11357	91,600	-251.90(-2.17%)
Jul 13, 2004	11544	11609	11501	11609	65,800	+26.30(+0.23%)
Jul 12, 2004	11533	11599	11474	11582	62,600	+158.80(+1.39%)
Jul 09, 2004	11283	11450	11283	11424	68,800	+101.30(+0.89%)
Jul 08, 2004	11373	11411	11280	11322	61,600	-62.70(-0.55%)
Jul 07, 2004	11360	11429	11251	11385	70,400	-90.40(-0.79%)
Jul 06, 2004	11536	11607	11475	11475	56,200	-66.40(-0.58%)
Jul 05, 2004	11623	11649	11512	11542	52,400	-179.80(-1.53%)
Jul 02, 2004	11782	11782	11693	11722	57,800	-174.50(-1.47%)
Jul 01, 2004	11933	11988	11890	11896	64,600	+37.10(+0.31%)
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%)

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.