Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2118	2121	2108	2112	2,101,200	-2.01(-0.10%)
Oct 28, 2004	2090	2117	2090	2114	1,953,400	+26.29(+1.26%)
Oct 27, 2004	2083	2094	2076	2088	2,168,200	+4.92(+0.24%)
Oct 26, 2004	2111	2111	2083	2083	1,120,400	+0.00(+0.00%)
Oct 25, 2004	2111	2111	2083	2083	1,120,400	-27.97(-1.33%)
Oct 22, 2004	2099	2111	2090	2111	1,686,000	+11.04(+0.53%)
Oct 21, 2004	2087	2100	2083	2100	1,666,400	+12.24(+0.59%)
Oct 20, 2004	2098	2099	2084	2088	1,591,000	-12.22(-0.58%)
Oct 19, 2004	2094	2106	2087	2100	1,896,400	+5.61(+0.27%)
Oct 18, 2004	2088	2095	2085	2094	1,611,400	+6.52(+0.31%)
Oct 15, 2004	2085	2091	2076	2088	0	+3.03(+0.15%)
Oct 14, 2004	2089	2089	2078	2085	0	-4.47(-0.21%)
Oct 13, 2004	2090	2103	2087	2089	0	-7.04(-0.34%)
Oct 12, 2004	2118	2121	2094	2096	2,078,600	-21.56(-1.02%)
Oct 11, 2004	2115	2120	2108	2118	0	+0.00(+0.00%)
Oct 08, 2004	2117	2121	2098	2118	0	+0.43(+0.02%)
Oct 07, 2004	2115	2138	2112	2117	0	-1.64(-0.08%)
Oct 06, 2004	2095	2119	2095	2119	0	+24.13(+1.15%)
Oct 05, 2004	2076	2100	2076	2095	0	+18.65(+0.90%)
Oct 04, 2004	2064	2087	2063	2076	0	+12.25(+0.59%)
Oct 01, 2004	2043	2070	2036	2064	0	+21.10(+1.03%)
Sep 30, 2004	2051	2056	2035	2043	0	-8.11(-0.40%)
Sep 29, 2004	2029	2053	2029	2051	0	+22.31(+1.10%)
Sep 28, 2004	2043	2043	2026	2029	0	-15.12(-0.74%)
Sep 27, 2004	2026	2044	2018	2044	0	+17.05(+0.84%)
Sep 24, 2004	2039	2039	2018	2027	0	-12.60(-0.62%)
Sep 23, 2004	2039	2039	2025	2039	0	+0.65(+0.03%)
Sep 22, 2004	2048	2049	2036	2039	0	-9.53(-0.47%)
Sep 21, 2004	2023	2048	2018	2048	0	+25.83(+1.28%)
Sep 20, 2004	2020	2027	2013	2022	0	+2.67(+0.13%)
Sep 17, 2004	1998	2023	1996	2020	0	+23.73(+1.19%)
Sep 16, 2004	1984	1997	1984	1996	0	+12.14(+0.61%)
Sep 15, 2004	1996	1997	1981	1984	0	-12.77(-0.64%)
Sep 14, 2004	1994	2002	1990	1997	0	+2.65(+0.13%)
Sep 13, 2004	2011	2012	1994	1994	0	-17.14(-0.85%)
Sep 10, 2004	2009	2014	2004	2011	0	+2.29(+0.11%)
Sep 09, 2004	2018	2018	2005	2009	0	-9.37(-0.46%)
Sep 08, 2004	2018	2023	2011	2018	0	+0.03(+0.00%)
Sep 07, 2004	2023	2031	2017	2018	0	-4.42(-0.22%)
Sep 06, 2004	2018	2026	2015	2023	0	+4.90(+0.24%)
Sep 03, 2004	2010	2026	2010	2018	0	+8.25(+0.41%)
Sep 02, 2004	2003	2017	2002	2009	0	+7.69(+0.38%)
Sep 01, 2004	1994	2003	1994	2002	0	+8.72(+0.44%)
Aug 31, 2004	1995	2003	1984	1993	0	-0.51(-0.03%)
Aug 30, 2004	2008	2008	1990	1994	0	-14.03(-0.70%)
Aug 27, 2004	1990	2010	1990	2008	0	+19.16(+0.96%)
Aug 26, 2004	1982	1990	1981	1988	0	+6.85(+0.35%)
Aug 25, 2004	1965	1982	1965	1982	0	+16.97(+0.86%)
Aug 24, 2004	1949	1971	1948	1965	0	+15.81(+0.81%)
Aug 23, 2004	1947	1961	1947	1949	0	+2.32(+0.12%)
Aug 20, 2004	1960	1971	1946	1946	0	-14.03(-0.72%)
Aug 19, 2004	2043	2055	1951	1960	0	-82.25(-4.03%)
Aug 18, 2004	2032	2048	2013	2043	0	+11.39(+0.56%)
Aug 17, 2004	2047	2053	2021	2031	0	-15.66(-0.77%)
Aug 16, 2004	2011	2048	2007	2047	0	+35.28(+1.75%)
Aug 13, 2004	2006	2022	1997	2012	0	+5.43(+0.27%)
Aug 12, 2004	1990	2012	1989	2006	0	+16.31(+0.82%)
Aug 11, 2004	1992	2000	1984	1990	0	-2.63(-0.13%)
Aug 10, 2004	1979	1995	1976	1993	0	+14.08(+0.71%)
Aug 09, 2004	1991	2000	1966	1979	0	-16.82(-0.84%)
Aug 06, 2004	2029	2029	1990	1995	0	-36.41(-1.79%)
Aug 05, 2004	2030	2040	2026	2032	0	+4.12(+0.20%)
Aug 04, 2004	2030	2030	2016	2028	0	-2.92(-0.14%)
Aug 03, 2004	2021	2032	2014	2031	0	+9.65(+0.48%)

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.