Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2870	2890	2867	2867	5,498,600	+0.00(+0.00%)
Nov 29, 2004	2870	2890	2867	2867	0	-14.52(-0.50%)
Nov 27, 2004	2871	2882	2863	2881	4,802,400	+5.91(+0.21%)
Nov 26, 2004	2873	2883	2866	2875	6,768,600	+3.22(+0.11%)
Nov 25, 2004	2876	2883	2866	2872	8,578,800	+13.29(+0.46%)
Nov 24, 2004	2869	2882	2859	2859	9,944,000	-2.57(-0.09%)
Nov 23, 2004	2859	2867	2853	2862	9,535,600	+0.00(+0.00%)
Nov 22, 2004	2859	2867	2853	2862	0	-0.87(-0.03%)
Nov 20, 2004	2839	2880	2839	2862	17,849,600	+21.41(+0.75%)
Nov 19, 2004	2832	2849	2829	2841	10,889,600	-0.08(-0.00%)
Nov 18, 2004	2828	2841	2817	2841	8,095,600	+10.57(+0.37%)
Nov 17, 2004	2854	2854	2826	2830	6,720,800	-20.85(-0.73%)
Nov 16, 2004	2865	2868	2851	2851	6,089,800	+0.00(+0.00%)
Nov 15, 2004	2865	2868	2851	2851	0	-10.96(-0.38%)
Nov 13, 2004	2874	2874	2861	2862	6,270,200	-8.37(-0.29%)
Nov 12, 2004	2853	2872	2847	2871	4,730,600	+20.92(+0.73%)
Nov 11, 2004	2840	2853	2838	2850	8,083,800	+16.06(+0.57%)
Nov 10, 2004	2824	2834	2819	2834	6,258,400	+3.78(+0.13%)
Nov 09, 2004	2846	2846	2821	2830	5,305,400	+0.00(+0.00%)
Nov 08, 2004	2846	2846	2821	2830	0	-9.07(-0.32%)
Nov 06, 2004	2842	2853	2836	2839	7,635,400	+11.39(+0.40%)
Nov 05, 2004	2846	2846	2813	2828	6,663,000	-12.86(-0.45%)
Nov 04, 2004	2834	2844	2831	2840	8,118,600	+12.35(+0.44%)
Nov 03, 2004	2810	2828	2810	2828	6,632,400	+19.51(+0.69%)
Nov 02, 2004	2783	2810	2781	2809	4,039,600	+0.00(+0.00%)
Nov 01, 2004	2783	2810	2781	2809	0	+23.15(+0.83%)
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%)

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.