Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	4820	4826	4814	4820	576,056,192	+0.30(+0.01%)
Dec 30, 2004	4798	4820	4787	4820	856,204,416	+21.70(+0.45%)
Dec 29, 2004	4798	4798	4798	4798	0	+0.00(+0.00%)
Dec 28, 2004	4798	4798	4798	4798	0	+0.00(+0.00%)
Dec 27, 2004	4798	4798	4798	4798	0	+0.00(+0.00%)
Dec 25, 2004	4788	4808	4781	4798	385,339,392	+10.40(+0.22%)
Dec 24, 2004	4777	4790	4775	4788	1,089,443,200	+10.30(+0.22%)
Dec 23, 2004	4733	4784	4733	4777	1,304,973,824	+44.40(+0.94%)
Dec 22, 2004	4731	4742	4731	4733	1,222,635,520	+1.90(+0.04%)
Dec 21, 2004	4697	4744	4697	4731	1,248,274,816	+0.00(+0.00%)
Dec 20, 2004	4697	4744	4697	4731	1,248,274,816	+34.30(+0.73%)
Dec 18, 2004	4735	4747	4690	4697	1,849,535,616	-38.40(-0.81%)
Dec 17, 2004	4728	4748	4728	4735	1,839,717,632	+7.00(+0.15%)
Dec 16, 2004	4723	4750	4723	4728	1,988,509,184	+5.40(+0.11%)
Dec 15, 2004	4737	4755	4710	4723	2,034,094,208	-14.00(-0.30%)
Dec 14, 2004	4694	4738	4689	4737	1,498,436,608	+0.00(+0.00%)
Dec 13, 2004	4694	4738	4689	4737	1,498,436,608	+42.80(+0.91%)
Dec 11, 2004	4688	4719	4682	4694	1,446,571,520	+5.60(+0.12%)
Dec 10, 2004	4704	4719	4675	4688	1,477,981,952	-15.50(-0.33%)
Dec 09, 2004	4729	4729	4696	4704	1,360,455,040	-24.80(-0.52%)
Dec 08, 2004	4723	4742	4717	4729	1,750,628,864	+5.90(+0.12%)
Dec 07, 2004	4748	4748	4707	4723	1,166,017,536	+0.00(+0.00%)
Dec 06, 2004	4748	4748	4707	4723	1,166,017,536	-25.10(-0.53%)
Dec 04, 2004	4751	4771	4735	4748	1,906,257,408	-3.30(-0.07%)
Dec 03, 2004	4736	4758	4733	4751	1,784,075,264	+15.50(+0.33%)
Dec 02, 2004	4703	4749	4703	4736	1,510,596,608	+32.50(+0.69%)
Dec 01, 2004	4750	4760	4697	4703	1,592,258,688	-46.60(-0.98%)
Nov 30, 2004	4742	4791	4740	4750	1,394,255,616	+0.00(+0.00%)
Nov 29, 2004	4742	4791	4740	4750	1,394,255,616	+8.20(+0.17%)
Nov 27, 2004	4753	4753	4726	4742	923,179,328	-11.80(-0.25%)
Nov 26, 2004	4719	4753	4719	4753	1,130,295,168	+34.00(+0.72%)
Nov 25, 2004	4742	4751	4714	4719	1,525,369,600	-23.00(-0.48%)
Nov 24, 2004	4733	4768	4733	4742	1,617,264,896	+9.30(+0.20%)
Nov 23, 2004	4761	4761	4717	4733	1,423,778,432	+0.00(+0.00%)
Nov 22, 2004	4761	4761	4717	4733	1,423,778,432	-27.70(-0.58%)
Nov 20, 2004	4805	4805	4756	4761	1,708,689,664	-44.50(-0.93%)
Nov 19, 2004	4796	4818	4785	4805	2,004,894,464	+9.40(+0.20%)
Nov 18, 2004	4770	4800	4770	4796	2,146,880,384	+25.50(+0.53%)
Nov 17, 2004	4803	4808	4762	4770	1,958,919,808	-32.70(-0.68%)
Nov 16, 2004	4794	4824	4789	4803	1,208,942,848	+0.00(+0.00%)
Nov 15, 2004	4794	4824	4789	4803	1,208,942,848	+9.20(+0.19%)
Nov 13, 2004	4777	4799	4777	4794	1,828,726,016	+17.00(+0.36%)
Nov 12, 2004	4734	4780	4729	4777	1,696,517,248	+42.40(+0.90%)
Nov 11, 2004	4718	4746	4718	4734	1,913,303,552	+16.80(+0.36%)
Nov 10, 2004	4717	4727	4712	4718	1,332,836,352	+1.10(+0.02%)
Nov 09, 2004	4740	4740	4706	4717	1,539,529,600	+0.00(+0.00%)
Nov 08, 2004	4740	4740	4706	4717	1,539,529,600	-23.20(-0.49%)
Nov 06, 2004	4728	4762	4728	4740	1,633,215,360	+11.50(+0.24%)
Nov 05, 2004	4718	4728	4698	4728	1,541,359,232	+9.80(+0.21%)
Nov 04, 2004	4693	4724	4693	4718	1,568,306,432	+25.30(+0.54%)
Nov 03, 2004	4674	4697	4674	4693	1,255,396,864	+19.40(+0.42%)
Nov 02, 2004	4624	4682	4624	4674	944,047,296	+0.00(+0.00%)
Nov 01, 2004	4624	4682	4624	4674	944,047,296	+49.60(+1.07%)
Oct 29, 2004	4643	4649	4624	4624	1,613,208,448	-18.60(-0.40%)
Oct 28, 2004	4630	4663	4620	4643	1,993,843,456	+12.70(+0.27%)
Oct 27, 2004	4583	4631	4583	4630	1,593,025,280	+46.70(+1.02%)
Oct 26, 2004	4564	4585	4562	4583	1,552,012,288	+18.80(+0.41%)
Oct 25, 2004	4615	4615	4552	4565	1,962,821,632	+0.00(+0.00%)
Oct 24, 2004	4615	4615	4552	4565	1,962,821,632	-50.80(-1.10%)
Oct 22, 2004	4617	4642	4614	4615	1,386,186,240	-2.00(-0.04%)
Oct 21, 2004	4616	4642	4592	4617	1,569,810,688	+1.00(+0.02%)
Oct 20, 2004	4655	4655	4599	4616	1,870,343,168	-38.80(-0.83%)
Oct 19, 2004	4627	4676	4627	4655	1,758,184,448	+28.60(+0.62%)
Oct 18, 2004	4623	4639	4611	4627	1,035,468,416	+0.00(+0.00%)
Oct 17, 2004	4623	4639	4611	4627	1,035,468,416	+3.90(+0.08%)
Oct 15, 2004	4629	4630	4606	4623	1,593,281,408	-6.70(-0.14%)
Oct 14, 2004	4635	4642	4617	4629	1,569,942,144	-5.40(-0.12%)
Oct 13, 2004	4648	4676	4633	4635	1,460,645,504	-13.10(-0.28%)
Oct 12, 2004	4686	4689	4634	4648	1,427,827,968	-37.60(-0.80%)
Oct 11, 2004	4699	4707	4684	4686	1,277,699,840	+0.00(+0.00%)
Oct 10, 2004	4699	4707	4684	4686	1,277,699,840	-13.40(-0.29%)
Oct 08, 2004	4699	4724	4680	4699	1,315,451,776	+0.20(+0.00%)
Oct 07, 2004	4706	4733	4686	4699	1,637,227,648	-7.60(-0.16%)
Oct 06, 2004	4707	4713	4689	4706	1,589,562,240	-0.80(-0.02%)
Oct 05, 2004	4682	4715	4675	4707	1,486,362,624	+25.30(+0.54%)
Oct 04, 2004	4660	4702	4660	4682	1,513,476,224	+0.00(+0.00%)
Oct 03, 2004	4660	4702	4660	4682	1,513,476,224	+22.10(+0.47%)

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.