Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	3839	3839	3826	3828	27,162,600	+0.79(+0.02%)
Dec 30, 2004	3832	3838	3818	3827	38,843,000	+2.33(+0.06%)
Dec 29, 2004	3821	3825	3808	3825	30,974,000	+7.14(+0.19%)
Dec 28, 2004	3813	3834	3812	3818	40,370,400	+0.00(+0.00%)
Dec 27, 2004	3813	3834	3812	3818	0	-5.07(-0.13%)
Dec 25, 2004	3817	3824	3808	3823	9,813,800	+3.08(+0.08%)
Dec 24, 2004	3800	3822	3800	3820	51,450,400	+13.53(+0.36%)
Dec 23, 2004	3793	3811	3789	3806	78,384,200	+36.12(+0.96%)
Dec 22, 2004	3759	3773	3756	3770	78,762,000	+5.99(+0.16%)
Dec 21, 2004	3743	3776	3743	3764	77,909,000	+0.00(+0.00%)
Dec 20, 2004	3743	3776	3743	3764	0	+19.12(+0.51%)
Dec 18, 2004	3812	3815	3743	3745	130,248,000	-65.75(-1.73%)
Dec 17, 2004	3805	3818	3804	3811	96,644,200	+7.68(+0.20%)
Dec 16, 2004	3822	3826	3802	3803	89,783,800	-11.40(-0.30%)
Dec 15, 2004	3828	3830	3804	3814	113,928,600	+8.45(+0.22%)
Dec 14, 2004	3777	3814	3775	3806	109,091,200	+0.00(+0.00%)
Dec 13, 2004	3777	3814	3775	3806	0	+37.52(+1.00%)
Dec 11, 2004	3768	3779	3754	3768	101,576,800	+20.96(+0.56%)
Dec 10, 2004	3760	3786	3736	3747	134,875,008	-27.58(-0.73%)
Dec 09, 2004	3764	3782	3755	3775	82,847,800	-12.41(-0.33%)
Dec 08, 2004	3771	3800	3763	3787	79,917,800	+20.06(+0.53%)
Dec 07, 2004	3765	3771	3756	3767	59,357,600	+0.00(+0.00%)
Dec 06, 2004	3765	3771	3756	3767	0	-16.12(-0.43%)
Dec 04, 2004	3812	3824	3772	3784	113,365,400	-27.94(-0.73%)
Dec 03, 2004	3808	3822	3796	3811	107,974,800	+14.74(+0.39%)
Dec 02, 2004	3752	3806	3744	3797	118,995,600	+42.96(+1.14%)
Dec 01, 2004	3796	3796	3746	3754	95,483,600	-26.86(-0.71%)
Nov 30, 2004	3787	3825	3781	3781	88,352,800	+0.00(+0.00%)
Nov 29, 2004	3787	3825	3781	3781	0	-1.59(-0.04%)
Nov 27, 2004	3784	3792	3764	3782	57,451,200	-15.39(-0.41%)
Nov 26, 2004	3771	3803	3769	3798	82,699,200	+36.89(+0.98%)
Nov 25, 2004	3798	3798	3754	3761	76,369,200	-19.39(-0.51%)
Nov 24, 2004	3795	3807	3773	3780	85,151,200	+5.84(+0.15%)
Nov 23, 2004	3777	3783	3754	3774	89,247,000	+0.00(+0.00%)
Nov 22, 2004	3777	3783	3754	3774	0	-24.53(-0.65%)
Nov 20, 2004	3838	3844	3793	3799	133,205,000	-31.61(-0.83%)
Nov 19, 2004	3827	3840	3820	3830	120,539,000	-13.75(-0.36%)
Nov 18, 2004	3802	3844	3794	3844	111,938,400	+49.87(+1.31%)
Nov 17, 2004	3827	3833	3782	3794	89,578,600	-26.70(-0.70%)
Nov 16, 2004	3848	3856	3821	3821	80,823,200	+0.00(+0.00%)
Nov 15, 2004	3848	3856	3821	3821	0	-14.14(-0.37%)
Nov 13, 2004	3844	3850	3826	3835	107,530,000	+1.32(+0.03%)
Nov 12, 2004	3780	3840	3777	3834	96,375,600	+48.88(+1.29%)
Nov 11, 2004	3782	3799	3780	3785	93,760,000	+14.97(+0.40%)
Nov 10, 2004	3784	3786	3767	3770	92,008,600	-7.05(-0.19%)
Nov 09, 2004	3782	3787	3771	3777	68,879,000	+0.00(+0.00%)
Nov 08, 2004	3782	3787	3771	3777	0	-4.00(-0.11%)
Nov 06, 2004	3796	3812	3776	3781	114,898,800	+18.54(+0.49%)
Nov 05, 2004	3749	3768	3741	3762	94,763,400	-7.48(-0.20%)
Nov 04, 2004	3790	3798	3765	3770	107,265,600	+4.09(+0.11%)
Nov 03, 2004	3739	3766	3732	3766	86,838,400	+31.77(+0.85%)
Nov 02, 2004	3698	3742	3698	3734	52,807,000	+0.00(+0.00%)
Nov 01, 2004	3698	3742	3698	3734	0	+27.25(+0.74%)
Oct 29, 2004	3709	3739	3707	3707	95,075,800	-15.00(-0.40%)
Oct 28, 2004	3700	3724	3699	3722	138,210,208	+43.43(+1.18%)
Oct 27, 2004	3637	3680	3629	3678	103,033,600	+58.91(+1.63%)
Oct 26, 2004	3612	3623	3601	3619	78,482,600	+10.42(+0.29%)
Oct 25, 2004	3636	3636	3599	3609	96,339,600	-78.11(-2.12%)
Oct 22, 2004	3689	3712	3679	3687	114,767,000	-0.36(-0.01%)
Oct 21, 2004	3696	3696	3652	3688	138,816,992	+21.85(+0.60%)
Oct 20, 2004	3663	3674	3651	3666	101,065,200	-34.88(-0.94%)
Oct 19, 2004	3689	3723	3689	3701	111,382,200	+40.75(+1.11%)
Oct 18, 2004	3680	3684	3653	3660	75,542,000	-10.95(-0.30%)
Oct 15, 2004	3648	3671	3638	3671	66,952,800	+5.81(+0.16%)
Oct 14, 2004	3675	3685	3663	3665	105,502,200	-29.37(-0.80%)
Oct 13, 2004	3701	3718	3686	3694	104,141,400	+4.47(+0.12%)
Oct 12, 2004	3720	3720	3671	3690	68,239,200	-37.79(-1.01%)
Oct 11, 2004	3734	3735	3715	3728	70,503,600	-10.23(-0.27%)
Oct 08, 2004	3741	3771	3717	3738	0	-20.83(-0.55%)
Oct 07, 2004	3773	3787	3750	3759	0	-5.89(-0.16%)
Oct 06, 2004	3771	3779	3750	3765	0	-5.65(-0.15%)
Oct 05, 2004	3765	3782	3752	3770	0	+3.18(+0.08%)
Oct 04, 2004	3749	3779	3749	3767	0	+36.90(+0.99%)

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.