Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2780	2793	2780	2785	6,119,600	-0.40(-0.01%)
Oct 28, 2004	2764	2786	2763	2786	7,757,400	+26.93(+0.98%)
Oct 27, 2004	2740	2759	2736	2759	4,923,200	+26.63(+0.97%)
Oct 26, 2004	2733	2738	2725	2732	5,430,000	+1.71(+0.06%)
Oct 25, 2004	2741	2741	2728	2731	5,059,600	-35.29(-1.28%)
Oct 22, 2004	2760	2772	2758	2766	4,885,400	+1.75(+0.06%)
Oct 21, 2004	2760	2765	2745	2764	5,412,400	+8.33(+0.30%)
Oct 20, 2004	2761	2761	2747	2756	6,939,200	-12.49(-0.45%)
Oct 19, 2004	2759	2778	2759	2768	6,252,000	+15.46(+0.56%)
Oct 18, 2004	2743	2754	2735	2753	4,643,400	+9.26(+0.34%)
Oct 15, 2004	2742	2747	2731	2744	5,425,000	-4.07(-0.15%)
Oct 14, 2004	2743	2755	2737	2748	6,883,200	-4.88(-0.18%)
Oct 13, 2004	2739	2760	2739	2753	6,934,200	+21.52(+0.79%)
Oct 12, 2004	2754	2757	2720	2731	5,117,200	-28.17(-1.02%)
Oct 11, 2004	2752	2762	2752	2759	5,107,000	-0.46(-0.02%)
Oct 08, 2004	2763	2778	2751	2760	0	-12.22(-0.44%)
Oct 07, 2004	2778	2787	2772	2772	0	-3.36(-0.12%)
Oct 06, 2004	2765	2775	2756	2775	0	+9.37(+0.34%)
Oct 05, 2004	2760	2773	2753	2766	0	+5.80(+0.21%)
Oct 04, 2004	2725	2761	2725	2760	0	+34.91(+1.28%)
Oct 01, 2004	2701	2726	2698	2725	0	+31.91(+1.18%)
Sep 30, 2004	2700	2707	2693	2693	0	+2.28(+0.08%)
Sep 29, 2004	2665	2693	2665	2691	0	+25.23(+0.95%)
Sep 28, 2004	2644	2666	2640	2666	0	+13.22(+0.50%)
Sep 27, 2004	2652	2656	2648	2652	0	-4.61(-0.17%)
Sep 24, 2004	2638	2657	2637	2657	0	+16.21(+0.61%)
Sep 23, 2004	2656	2661	2640	2641	0	-24.71(-0.93%)
Sep 22, 2004	2677	2686	2662	2666	0	-12.66(-0.47%)
Sep 21, 2004	2661	2679	2661	2678	0	+15.40(+0.58%)
Sep 20, 2004	2669	2671	2656	2663	0	-7.98(-0.30%)
Sep 17, 2004	2655	2678	2653	2671	0	+12.50(+0.47%)
Sep 16, 2004	2652	2661	2652	2658	0	+2.16(+0.08%)
Sep 15, 2004	2643	2665	2641	2656	0	+16.61(+0.63%)
Sep 14, 2004	2633	2644	2633	2640	0	+3.86(+0.15%)
Sep 13, 2004	2630	2640	2630	2636	0	+7.30(+0.28%)
Sep 10, 2004	2620	2631	2618	2628	0	+4.03(+0.15%)
Sep 09, 2004	2628	2630	2617	2624	0	-7.33(-0.28%)
Sep 08, 2004	2627	2636	2625	2632	0	+5.18(+0.20%)
Sep 07, 2004	2624	2630	2619	2627	0	-0.36(-0.01%)
Sep 06, 2004	2618	2632	2618	2627	0	+5.61(+0.21%)
Sep 03, 2004	2594	2624	2593	2621	0	+28.38(+1.09%)
Sep 02, 2004	2582	2596	2576	2593	0	+8.36(+0.32%)
Sep 01, 2004	2560	2585	2559	2585	0	+26.45(+1.03%)
Aug 31, 2004	2554	2560	2549	2558	0	-4.48(-0.17%)
Aug 30, 2004	2560	2563	2554	2563	0	+0.08(+0.00%)
Aug 27, 2004	2549	2562	2548	2562	0	+11.85(+0.46%)
Aug 26, 2004	2537	2551	2533	2551	0	+20.60(+0.81%)
Aug 25, 2004	2507	2530	2507	2530	0	+19.43(+0.77%)
Aug 24, 2004	2506	2511	2500	2511	0	-2.14(-0.09%)
Aug 23, 2004	2495	2513	2493	2513	0	+22.18(+0.89%)
Aug 20, 2004	2487	2491	2472	2491	0	-0.63(-0.03%)
Aug 19, 2004	2483	2493	2480	2491	0	+14.02(+0.57%)
Aug 18, 2004	2471	2479	2457	2477	0	-2.00(-0.08%)
Aug 17, 2004	2470	2479	2462	2479	0	+7.19(+0.29%)
Aug 16, 2004	2451	2472	2440	2472	0	+18.46(+0.75%)
Aug 13, 2004	2455	2464	2450	2454	0	-14.41(-0.58%)
Aug 12, 2004	2464	2476	2458	2468	0	+6.04(+0.25%)
Aug 11, 2004	2477	2479	2445	2462	0	-13.38(-0.54%)
Aug 10, 2004	2453	2475	2452	2475	0	+23.11(+0.94%)
Aug 09, 2004	2477	2478	2448	2452	0	-28.36(-1.14%)
Aug 06, 2004	2488	2500	2478	2481	0	-30.86(-1.23%)
Aug 05, 2004	2495	2516	2495	2511	0	+24.98(+1.00%)
Aug 04, 2004	2489	2490	2471	2486	0	-9.16(-0.37%)
Aug 03, 2004	2477	2496	2476	2496	0	+24.81(+1.00%)

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.