Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	3656	3730	3656	3730	0	+89.55(+2.46%)
Sep 30, 2004	3701	3709	3634	3641	0	-42.06(-1.14%)
Sep 29, 2004	3668	3696	3668	3683	0	+15.20(+0.41%)
Sep 28, 2004	3647	3683	3644	3667	0	+10.54(+0.29%)
Sep 27, 2004	3678	3678	3646	3657	0	-16.58(-0.45%)
Sep 24, 2004	3649	3676	3645	3674	0	+20.41(+0.56%)
Sep 23, 2004	3682	3686	3642	3653	0	-39.01(-1.06%)
Sep 22, 2004	3723	3741	3690	3692	0	-39.03(-1.05%)
Sep 21, 2004	3697	3734	3695	3731	0	+27.45(+0.74%)
Sep 20, 2004	3717	3720	3685	3704	0	-22.53(-0.60%)
Sep 17, 2004	3701	3737	3685	3726	0	+34.54(+0.94%)
Sep 16, 2004	3693	3704	3677	3692	0	-0.17(-0.00%)
Sep 15, 2004	3708	3721	3686	3692	0	-16.18(-0.44%)
Sep 14, 2004	3717	3717	3699	3708	0	-17.37(-0.47%)
Sep 13, 2004	3691	3725	3691	3725	0	+47.79(+1.30%)
Sep 10, 2004	3657	3684	3656	3678	0	+25.59(+0.70%)
Sep 09, 2004	3664	3665	3636	3652	0	-25.53(-0.69%)
Sep 08, 2004	3682	3686	3671	3678	0	-4.59(-0.12%)
Sep 07, 2004	3674	3689	3664	3682	0	+9.11(+0.25%)
Sep 06, 2004	3671	3682	3664	3673	0	+7.09(+0.19%)
Sep 03, 2004	3634	3674	3625	3666	0	+32.56(+0.90%)
Sep 02, 2004	3611	3641	3601	3633	0	+20.15(+0.56%)
Sep 01, 2004	3606	3628	3601	3613	0	+18.95(+0.53%)
Aug 31, 2004	3621	3631	3584	3594	0	-42.43(-1.17%)
Aug 30, 2004	3651	3657	3632	3637	0	-12.53(-0.34%)
Aug 27, 2004	3635	3649	3623	3649	0	+19.40(+0.53%)
Aug 26, 2004	3624	3634	3615	3630	0	+34.58(+0.96%)
Aug 25, 2004	3607	3612	3586	3595	0	+0.88(+0.02%)
Aug 24, 2004	3593	3613	3585	3594	0	+4.69(+0.13%)
Aug 23, 2004	3567	3596	3555	3590	0	+51.67(+1.46%)
Aug 20, 2004	3545	3545	3511	3538	0	-6.40(-0.18%)
Aug 19, 2004	3557	3572	3534	3544	0	+2.94(+0.08%)
Aug 18, 2004	3528	3546	3511	3541	0	+8.35(+0.24%)
Aug 17, 2004	3513	3554	3507	3533	0	+16.45(+0.47%)
Aug 16, 2004	3470	3522	3452	3517	0	+31.84(+0.91%)
Aug 13, 2004	3467	3496	3461	3485	0	-9.39(-0.27%)
Aug 12, 2004	3513	3535	3477	3494	0	-8.72(-0.25%)
Aug 11, 2004	3540	3542	3477	3503	0	-30.11(-0.85%)
Aug 10, 2004	3495	3533	3495	3533	0	+35.76(+1.02%)
Aug 09, 2004	3529	3532	3482	3497	0	-31.34(-0.89%)
Aug 06, 2004	3576	3596	3526	3529	0	-94.34(-2.60%)
Aug 05, 2004	3625	3653	3623	3623	0	+15.40(+0.43%)
Aug 04, 2004	3623	3631	3593	3608	0	-43.22(-1.18%)
Aug 03, 2004	3637	3655	3627	3651	0	+27.01(+0.75%)

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.