Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	87300	87300	86800	87250	200	-750.00(-0.85%)
Jul 29, 2004	86800	88000	86800	88000	200	+1050.00(+1.21%)
Jul 28, 2004	87000	87100	86550	86950	200	-160.00(-0.18%)
Jul 27, 2004	87300	88100	87110	87110	200	+0.00(+0.00%)
Jul 26, 2004	88075	88075	87110	87110	200	-990.00(-1.12%)
Jul 23, 2004	88500	88690	87900	88100	300	-490.00(-0.55%)
Jul 22, 2004	89650	89650	87500	88590	400	-1300.00(-1.45%)
Jul 21, 2004	89900	90050	89000	89890	200	+35.00(+0.04%)
Jul 20, 2004	90200	90200	89855	89855	0	-535.00(-0.59%)
Jul 19, 2004	90500	90500	90300	90390	0	-210.10(-0.23%)
Jul 16, 2004	90550	90700	90550	90600	0	+300.10(+0.33%)
Jul 15, 2004	90300	90300	90000	90300	100	-100.00(-0.11%)
Jul 14, 2004	90750	90750	89900	90400	100	-200.00(-0.22%)
Jul 13, 2004	90500	90600	90350	90600	100	+100.00(+0.11%)
Jul 12, 2004	90000	90500	89900	90500	200	+500.00(+0.56%)
Jul 09, 2004	90000	90000	89900	90000	100	-300.00(-0.33%)
Jul 08, 2004	90600	90600	90200	90300	100	-100.00(-0.11%)
Jul 07, 2004	90300	90400	90000	90400	200	+100.00(+0.11%)
Jul 06, 2004	89900	90300	89650	90300	400	+310.00(+0.34%)
Jul 02, 2004	89995	89995	89800	89990	300	+489.90(+0.55%)
Jul 01, 2004	89100	89600	88700	89500	400	+550.10(+0.62%)
Jun 30, 2004	88500	88950	88300	88950	400	+950.00(+1.08%)
Jun 29, 2004	87100	88100	87100	88000	200	+600.00(+0.69%)
Jun 28, 2004	87800	88000	87100	87400	200	-200.00(-0.23%)
Jun 25, 2004	87350	87900	87300	87600	300	+220.00(+0.25%)
Jun 24, 2004	87100	87490	87100	87380	200	+430.00(+0.49%)
Jun 23, 2004	86700	87300	86600	86950	100	+360.00(+0.42%)
Jun 22, 2004	86900	87150	86590	86590	100	+80.00(+0.09%)
Jun 21, 2004	87000	87300	86000	86510	300	-791.00(-0.91%)
Jun 18, 2004	88300	88550	87300	87301	300	-999.00(-1.13%)
Jun 17, 2004	88300	88500	88000	88300	100	-310.00(-0.35%)
Jun 16, 2004	89225	89770	88610	88610	200	-815.00(-0.91%)
Jun 15, 2004	89000	89425	89000	89425	100	+324.90(+0.36%)
Jun 14, 2004	89405	89410	89100	89100	0	-499.90(-0.56%)
Jun 10, 2004	89800	89800	89600	89600	0	-200.00(-0.22%)
Jun 09, 2004	89950	89950	89100	89800	0	-150.00(-0.17%)
Jun 08, 2004	89705	89950	89700	89950	0	+50.00(+0.06%)
Jun 07, 2004	89850	90300	89700	89900	100	+700.00(+0.78%)
Jun 04, 2004	89400	89800	89200	89200	0	+350.00(+0.39%)
Jun 03, 2004	89750	89750	88510	88850	0	-900.00(-1.00%)
Jun 02, 2004	90100	90300	89750	89750	100	-150.00(-0.17%)
Jun 01, 2004	89100	89900	89100	89900	0	+900.00(+1.01%)
May 28, 2004	89000	89000	88900	89000	100	+550.00(+0.62%)
May 27, 2004	88100	89000	88100	88450	100	+650.00(+0.74%)
May 26, 2004	87000	87800	87000	87800	100	+800.00(+0.92%)
May 25, 2004	87200	88000	86700	87000	100	-1000.00(-1.14%)
May 24, 2004	89600	89600	87500	88000	200	-1000.00(-1.12%)
May 21, 2004	90000	90100	89000	89000	100	-800.00(-0.89%)
May 20, 2004	89200	89800	89200	89800	0	+900.00(+1.01%)
May 19, 2004	88900	89600	88700	88900	200	+795.00(+0.90%)
May 18, 2004	87000	88105	87000	88105	100	+1605.00(+1.86%)
May 17, 2004	86000	86800	85700	86500	600	+0.00(+0.00%)
May 14, 2004	85750	86500	85200	86500	400	+1000.00(+1.17%)
May 13, 2004	86625	86725	85100	85500	600	-1104.00(-1.27%)
May 12, 2004	87900	87900	86010	86604	500	-1400.00(-1.59%)
May 11, 2004	87300	89250	87300	88004	500	+1004.00(+1.15%)
May 10, 2004	90800	90800	86000	87000	600	-4400.00(-4.81%)
May 07, 2004	91900	92000	91400	91400	200	-101.00(-0.11%)
May 06, 2004	92900	92900	91400	91501	100	-1399.00(-1.51%)
May 05, 2004	92400	93200	92200	92900	200	+400.00(+0.43%)
May 04, 2004	93200	93200	92200	92500	200	-400.00(-0.43%)

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.