Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	12199	12328	12199	12286	317,051,584	+169.50(+1.40%)
Jun 29, 2004	12168	12191	12038	12116	200,208,992	-78.30(-0.64%)
Jun 28, 2004	12142	12230	12093	12195	178,159,200	+9.10(+0.07%)
Jun 25, 2004	12160	12207	12071	12186	226,927,392	+21.80(+0.18%)
Jun 24, 2004	11924	12177	11904	12164	363,437,184	+313.90(+2.65%)
Jun 23, 2004	11860	11920	11787	11850	245,706,592	+4.20(+0.04%)
Jun 22, 2004	11997	12000	11782	11846	227,272,192	+0.00(+0.00%)
Jun 21, 2004	11997	12000	11782	11846	227,272,192	-9.90(-0.08%)
Jun 18, 2004	11960	11960	11790	11856	346,784,800	-227.40(-1.88%)
Jun 17, 2004	12136	12202	12037	12083	220,752,800	-78.90(-0.65%)
Jun 16, 2004	12246	12260	12096	12162	198,920,000	+111.10(+0.92%)
Jun 15, 2004	12039	12166	12002	12051	242,400,000	-25.90(-0.21%)
Jun 14, 2004	12430	12539	12054	12077	349,841,216	-319.80(-2.58%)
Jun 11, 2004	12439	12441	12336	12396	221,738,592	-26.50(-0.21%)
Jun 10, 2004	12284	12459	12236	12423	350,404,992	+83.00(+0.67%)
Jun 09, 2004	12356	12427	12284	12340	246,996,400	-4.30(-0.03%)
Jun 08, 2004	12412	12463	12320	12344	292,640,000	+17.40(+0.14%)
Jun 07, 2004	12259	12361	12234	12327	346,232,608	+304.20(+2.53%)
Jun 04, 2004	11966	12034	11909	12023	213,511,808	+92.70(+0.78%)
Jun 03, 2004	12200	12236	11845	11930	361,592,608	-271.90(-2.23%)
Jun 02, 2004	12075	12235	12064	12202	227,620,000	+96.30(+0.80%)
Jun 01, 2004	12172	12253	12077	12106	206,990,400	-92.70(-0.76%)
May 31, 2004	12082	12199	11991	12198	231,366,208	+81.30(+0.67%)
May 28, 2004	12090	12222	12000	12117	438,692,608	+133.00(+1.11%)
May 27, 2004	11905	11994	11839	11984	377,546,208	+320.90(+2.75%)
May 26, 2004	11584	11687	11564	11663	221,375,200	-29.60(-0.25%)
May 25, 2004	11617	11701	11513	11693	238,825,200	+29.60(+0.25%)
May 24, 2004	11584	11687	11564	11663	221,375,200	+87.00(+0.75%)
May 21, 2004	11350	11602	11334	11576	287,205,184	+236.40(+2.08%)
May 20, 2004	11415	11496	11236	11340	368,108,000	-129.80(-1.13%)
May 19, 2004	11228	11478	11228	11469	492,316,992	+397.00(+3.59%)
May 18, 2004	11033	11133	10981	11072	364,107,200	+104.70(+0.95%)
May 17, 2004	11207	11265	10918	10968	424,576,800	-309.20(-2.74%)
May 14, 2004	11422	11451	11246	11277	279,508,000	-120.00(-1.05%)
May 13, 2004	11498	11536	11354	11397	299,156,000	-131.30(-1.14%)
May 12, 2004	11591	11662	11495	11528	411,966,784	+20.10(+0.17%)
May 11, 2004	11421	11530	11332	11508	334,629,792	+22.60(+0.20%)
May 10, 2004	11704	11704	11449	11486	454,126,592	-425.30(-3.57%)
May 07, 2004	11903	11955	11835	11911	246,272,400	-99.50(-0.83%)
May 06, 2004	11986	12129	11955	12010	289,667,392	+59.80(+0.50%)
May 05, 2004	12115	12115	11860	11950	324,809,408	-147.80(-1.22%)
May 04, 2004	11989	12154	11989	12098	343,117,408	+147.70(+1.24%)
May 03, 2004	11876	11970	11871	11951	176,565,200	+7.60(+0.06%)
Apr 30, 2004	11898	11987	11856	11943	424,674,208	-62.60(-0.52%)
Apr 29, 2004	11969	12042	11898	12006	385,497,216	-159.70(-1.31%)
Apr 28, 2004	12148	12245	12144	12165	223,860,608	+10.40(+0.09%)
Apr 27, 2004	12142	12246	12064	12155	238,440,400	+22.20(+0.18%)
Apr 26, 2004	12305	12310	12091	12133	346,230,016	-251.20(-2.03%)
Apr 23, 2004	12297	12386	12244	12384	315,138,592	+216.20(+1.78%)
Apr 22, 2004	12236	12319	12091	12168	335,120,800	-59.60(-0.49%)
Apr 21, 2004	12291	12303	12183	12227	361,899,008	-167.10(-1.35%)
Apr 20, 2004	12493	12515	12347	12394	315,186,400	-55.60(-0.45%)
Apr 19, 2004	12452	12458	12325	12450	282,117,792	-8.40(-0.07%)
Apr 16, 2004	12422	12510	12404	12458	361,405,408	-20.90(-0.17%)
Apr 15, 2004	12649	12657	12358	12479	565,075,200	-190.60(-1.50%)
Apr 14, 2004	12892	12913	12664	12670	342,191,392	-361.90(-2.78%)
Apr 13, 2004	13015	13126	13014	13032	410,235,584	+3666.30(+39.15%)
Apr 12, 2004	9366	9366	9366	9366	0	-3543.90(-27.45%)
Apr 08, 2004	12919	12980	12859	12909	223,539,808	-10.60(-0.08%)
Apr 07, 2004	12910	12947	12870	12920	261,975,200	+33.00(+0.26%)
Apr 06, 2004	12886	12942	12833	12887	384,408,000	+3521.50(+37.60%)
Apr 05, 2004	9366	9366	9366	9366	0	-3366.30(-26.44%)
Apr 03, 2004	12727	12763	12680	12732	328,993,216	+55.60(+0.44%)
Apr 02, 2004	12679	12702	12610	12676	217,617,408	-5.50(-0.04%)

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.