Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5771	5845	5722	5845	0	+59.50(+1.03%)
Nov 29, 2004	5798	5812	5756	5785	0	+6.61(+0.11%)
Nov 26, 2004	5884	5935	5779	5779	0	-76.59(-1.31%)
Nov 25, 2004	5925	5925	5855	5855	0	-56.07(-0.95%)
Nov 24, 2004	5869	5919	5863	5911	0	+60.21(+1.03%)
Nov 23, 2004	5857	5873	5790	5851	0	+12.68(+0.22%)
Nov 22, 2004	5962	5970	5838	5838	0	-188.13(-3.12%)
Nov 19, 2004	6053	6066	6018	6027	0	-22.94(-0.38%)
Nov 18, 2004	6064	6088	6035	6049	0	+20.81(+0.35%)
Nov 17, 2004	5916	6029	5905	6029	0	+117.83(+1.99%)
Nov 16, 2004	5917	5938	5895	5911	0	+4.16(+0.07%)
Nov 15, 2004	5961	5974	5906	5907	0	-10.47(-0.18%)
Nov 12, 2004	5902	5952	5894	5917	0	+42.64(+0.73%)
Nov 11, 2004	5920	5931	5873	5875	0	-73.97(-1.24%)
Nov 10, 2004	5948	5958	5899	5948	0	+3.29(+0.06%)
Nov 09, 2004	5945	5948	5900	5945	0	+7.74(+0.13%)
Nov 08, 2004	5937	5943	5895	5937	0	+6.15(+0.10%)
Nov 05, 2004	5936	5960	5896	5931	0	+70.58(+1.20%)
Nov 04, 2004	5864	5891	5832	5861	0	-2.12(-0.04%)
Nov 03, 2004	5761	5863	5744	5863	0	+103.24(+1.79%)
Nov 02, 2004	5671	5760	5648	5760	0	+103.44(+1.83%)
Nov 01, 2004	5726	5733	5628	5656	0	-49.76(-0.87%)
Oct 29, 2004	5693	5718	5673	5706	0	+10.37(+0.18%)
Oct 28, 2004	5724	5735	5690	5696	0	+44.59(+0.79%)
Oct 27, 2004	5664	5677	5598	5651	0	-11.91(-0.21%)
Oct 26, 2004	5715	5715	5656	5663	0	-111.79(-1.94%)
Oct 25, 2004	5834	5838	5768	5775	2,910,800	+0.00(+0.00%)
Oct 22, 2004	5834	5838	5768	5775	0	-22.57(-0.39%)
Oct 21, 2004	5765	5849	5756	5797	0	+8.90(+0.15%)
Oct 20, 2004	5790	5809	5760	5788	0	-19.45(-0.33%)
Oct 19, 2004	5816	5824	5765	5808	0	+35.67(+0.62%)
Oct 18, 2004	5848	5858	5772	5772	0	-48.70(-0.84%)
Oct 15, 2004	5818	5864	5782	5821	0	-10.25(-0.18%)
Oct 14, 2004	5924	5924	5824	5831	0	-132.00(-2.21%)
Oct 13, 2004	5994	6006	5957	5963	0	-16.49(-0.28%)
Oct 12, 2004	6073	6078	5980	5980	0	-109.72(-1.80%)
Oct 11, 2004	6079	6096	6041	6089	0	-12.88(-0.21%)
Oct 08, 2004	6083	6116	6073	6102	0	-0.84(-0.01%)
Oct 07, 2004	6116	6134	6066	6103	0	+42.39(+0.70%)
Oct 06, 2004	6093	6136	6061	6061	0	-20.40(-0.34%)
Oct 05, 2004	6088	6111	6063	6081	0	+3.05(+0.05%)
Oct 04, 2004	6021	6084	6013	6078	0	+132.61(+2.23%)
Oct 01, 2004	5869	5945	5858	5945	0	+99.66(+1.70%)
Sep 30, 2004	5864	5900	5827	5846	0	+35.94(+0.62%)
Sep 29, 2004	5844	5877	5810	5810	0	-39.47(-0.67%)
Sep 28, 2004	5872	5884	5832	5849	2,714,800	+0.00(+0.00%)
Sep 27, 2004	5872	5884	5832	5849	0	-42.99(-0.73%)
Sep 24, 2004	5944	5944	5883	5892	0	-45.04(-0.76%)
Sep 23, 2004	5922	5938	5907	5937	0	-32.93(-0.55%)
Sep 22, 2004	5962	5970	5929	5970	0	+20.92(+0.35%)
Sep 21, 2004	5902	5949	5895	5949	0	+84.72(+1.44%)
Sep 20, 2004	5847	5892	5814	5865	0	+46.15(+0.79%)
Sep 17, 2004	5902	5902	5814	5818	0	-72.66(-1.23%)
Sep 16, 2004	5826	5895	5826	5891	0	+19.98(+0.34%)
Sep 15, 2004	5911	5930	5861	5871	0	-48.70(-0.82%)
Sep 14, 2004	5956	5970	5915	5920	0	-8.45(-0.14%)
Sep 13, 2004	5918	5942	5889	5928	0	+82.03(+1.40%)
Sep 10, 2004	5877	5899	5832	5846	0	+3.26(+0.06%)
Sep 09, 2004	5854	5860	5817	5843	0	-3.09(-0.05%)
Sep 08, 2004	5866	5887	5835	5846	0	-0.81(-0.01%)
Sep 07, 2004	5786	5847	5786	5847	0	+70.84(+1.23%)
Sep 06, 2004	5747	5785	5713	5776	0	+14.85(+0.26%)
Sep 03, 2004	5860	5880	5759	5761	0	-91.71(-1.57%)
Sep 02, 2004	5870	5872	5818	5853	0	-5.29(-0.09%)
Sep 01, 2004	5800	5866	5800	5858	0	+92.60(+1.61%)
Aug 31, 2004	5758	5865	5745	5766	0	-23.40(-0.40%)
Aug 30, 2004	5792	5819	5771	5789	0	-8.77(-0.15%)
Aug 27, 2004	5811	5838	5785	5798	0	-15.68(-0.27%)
Aug 26, 2004	5743	5831	5743	5813	0	+152.42(+2.69%)
Aug 25, 2004	5652	5674	5621	5661	3,136,800	+0.00(+0.00%)
Aug 24, 2004	5652	5674	5621	5661	3,136,800	+0.00(+0.00%)
Aug 23, 2004	5652	5674	5621	5661	0	+38.11(+0.68%)
Aug 20, 2004	5601	5670	5591	5623	0	+19.87(+0.35%)
Aug 19, 2004	5491	5605	5489	5603	0	+175.24(+3.23%)
Aug 18, 2004	5349	5428	5300	5428	0	+85.26(+1.60%)
Aug 17, 2004	5384	5391	5341	5342	0	-9.52(-0.18%)
Aug 16, 2004	5381	5381	5352	5352	0	-37.92(-0.70%)
Aug 13, 2004	5333	5409	5314	5390	0	+21.91(+0.41%)
Aug 12, 2004	5350	5373	5330	5368	0	+0.68(+0.01%)
Aug 11, 2004	5438	5438	5354	5367	0	-26.39(-0.49%)
Aug 10, 2004	5408	5433	5389	5394	0	-5.72(-0.11%)
Aug 09, 2004	5332	5406	5324	5399	0	+0.29(+0.01%)
Aug 06, 2004	5372	5466	5372	5399	0	-28.45(-0.52%)
Aug 05, 2004	5335	5442	5255	5428	0	+110.74(+2.08%)
Aug 04, 2004	5338	5346	5288	5317	0	-50.35(-0.94%)
Aug 03, 2004	5358	5396	5346	5367	0	+16.82(+0.31%)
Aug 02, 2004	5404	5404	5338	5350	0	-70.17(-1.29%)
Jul 30, 2004	5415	5450	5405	5421	0	+70.91(+1.33%)
Jul 29, 2004	5378	5399	5350	5350	0	-33.91(-0.63%)
Jul 28, 2004	5432	5445	5376	5384	0	-15.04(-0.28%)
Jul 27, 2004	5336	5430	5280	5399	0	+66.90(+1.25%)
Jul 26, 2004	5319	5337	5297	5332	0	-42.14(-0.78%)
Jul 23, 2004	5372	5428	5360	5374	0	-14.11(-0.26%)
Jul 22, 2004	5302	5396	5285	5388	0	-21.17(-0.39%)
Jul 21, 2004	5388	5441	5362	5409	0	+83.45(+1.57%)
Jul 20, 2004	5454	5477	5315	5326	0	-163.42(-2.98%)
Jul 19, 2004	5484	5528	5433	5489	0	-13.04(-0.24%)
Jul 16, 2004	5502	5577	5502	5502	0	-40.66(-0.73%)
Jul 15, 2004	5596	5612	5506	5543	0	-80.85(-1.44%)
Jul 14, 2004	5695	5699	5624	5624	0	-61.92(-1.09%)
Jul 13, 2004	5718	5721	5684	5686	0	-73.17(-1.27%)
Jul 12, 2004	5802	5805	5751	5759	0	-18.98(-0.33%)
Jul 09, 2004	5737	5780	5695	5778	0	+64.33(+1.13%)
Jul 08, 2004	5744	5781	5710	5713	0	-14.39(-0.25%)
Jul 07, 2004	5644	5745	5644	5728	0	-5.79(-0.10%)
Jul 06, 2004	5675	5734	5657	5734	0	+73.79(+1.30%)
Jul 05, 2004	5688	5707	5628	5660	0	-86.92(-1.51%)
Jul 02, 2004	5738	5776	5717	5747	0	-90.21(-1.55%)
Jul 01, 2004	5850	5871	5811	5837	0	-2.53(-0.04%)
Jun 30, 2004	5801	5851	5791	5839	0	+97.92(+1.71%)
Jun 29, 2004	5673	5742	5652	5742	0	+31.68(+0.55%)
Jun 28, 2004	5807	5807	5681	5710	0	-92.71(-1.60%)
Jun 25, 2004	5767	5828	5754	5803	0	+23.46(+0.41%)
Jun 24, 2004	5766	5800	5720	5779	0	+49.79(+0.87%)
Jun 23, 2004	5592	5758	5592	5729	0	+172.76(+3.11%)
Jun 22, 2004	5667	5667	5542	5557	2,546,800	+0.00(+0.00%)
Jun 21, 2004	5667	5667	5542	5557	0	-12.75(-0.23%)
Jun 18, 2004	5629	5632	5551	5569	0	-95.06(-1.68%)
Jun 17, 2004	5558	5710	5558	5664	0	+104.19(+1.87%)
Jun 16, 2004	5722	5722	5527	5560	0	-86.33(-1.53%)
Jun 15, 2004	5546	5646	5514	5646	0	+72.41(+1.30%)
Jun 14, 2004	5753	5783	5561	5574	0	-160.99(-2.81%)
Jun 11, 2004	5807	5828	5728	5735	0	-132.44(-2.26%)
Jun 10, 2004	5916	5939	5834	5868	0	-98.19(-1.65%)
Jun 09, 2004	5972	6010	5949	5966	0	-21.06(-0.35%)
Jun 08, 2004	6005	6010	5938	5987	0	+50.94(+0.86%)
Jun 07, 2004	5803	5938	5794	5936	0	+210.93(+3.68%)
Jun 04, 2004	5667	5734	5630	5725	0	+53.44(+0.94%)
Jun 03, 2004	5906	5920	5671	5671	0	-204.22(-3.48%)
Jun 02, 2004	5908	5946	5875	5876	0	-110.53(-1.85%)
Jun 01, 2004	5991	6000	5895	5986	0	+8.36(+0.14%)
May 31, 2004	6106	6106	5978	5978	0	-159.42(-2.60%)
May 28, 2004	6087	6137	6036	6137	0	+104.21(+1.73%)
May 27, 2004	6069	6075	6001	6033	0	+5.78(+0.10%)
May 26, 2004	6099	6116	6027	6027	0	+68.89(+1.16%)
May 25, 2004	5917	6021	5917	5958	0	+16.30(+0.27%)
May 24, 2004	5927	6022	5874	5942	0	-22.86(-0.38%)
May 21, 2004	5836	5993	5806	5965	0	+149.61(+2.57%)
May 20, 2004	5780	5926	5728	5815	0	-45.25(-0.77%)
May 19, 2004	5690	5862	5685	5861	0	+302.90(+5.45%)
May 18, 2004	5501	5613	5461	5558	0	+74.72(+1.36%)
May 17, 2004	5633	5633	5451	5483	0	-294.36(-5.10%)
May 14, 2004	5930	5935	5777	5777	0	-140.77(-2.38%)
May 13, 2004	5929	5971	5879	5918	0	-40.70(-0.68%)
May 12, 2004	5971	6027	5951	5959	0	+72.43(+1.23%)
May 11, 2004	5856	5891	5704	5886	0	+61.31(+1.05%)
May 10, 2004	5930	5930	5804	5825	0	-215.21(-3.56%)
May 07, 2004	5893	6040	5890	6040	0	+130.47(+2.21%)
May 06, 2004	5941	6000	5819	5910	0	+55.56(+0.95%)
May 05, 2004	6191	6191	5854	5854	0	-333.92(-5.40%)
May 04, 2004	6110	6192	6068	6188	0	+158.38(+2.63%)
May 03, 2004	6103	6124	5987	6030	0	-88.04(-1.44%)
Apr 30, 2004	6331	6343	6024	6118	0	-284.40(-4.44%)
Apr 29, 2004	6485	6516	6354	6402	0	-172.54(-2.62%)
Apr 28, 2004	6636	6673	6557	6575	0	-72.05(-1.08%)
Apr 27, 2004	6718	6720	6583	6647	0	-63.90(-0.95%)
Apr 26, 2004	6753	6776	6705	6711	0	-37.40(-0.55%)
Apr 23, 2004	6791	6807	6695	6748	0	+16.01(+0.24%)
Apr 22, 2004	6868	6912	6679	6732	0	-78.16(-1.15%)
Apr 21, 2004	6802	6845	6792	6810	0	+10.28(+0.15%)
Apr 20, 2004	6838	6857	6791	6800	0	+20.79(+0.31%)
Apr 19, 2004	6852	6871	6767	6779	0	-39.02(-0.57%)
Apr 16, 2004	6750	6841	6729	6818	0	+81.41(+1.21%)
Apr 15, 2004	6905	6916	6737	6737	0	-143.39(-2.08%)
Apr 14, 2004	6772	6880	6772	6880	0	+85.85(+1.26%)
Apr 13, 2004	6824	6839	6767	6794	0	+16.55(+0.24%)
Apr 12, 2004	6701	6802	6701	6778	0	+157.42(+2.38%)
Apr 09, 2004	6650	6662	6608	6620	0	-52.50(-0.79%)
Apr 08, 2004	6667	6690	6647	6673	0	+26.12(+0.39%)
Apr 07, 2004	6642	6657	6607	6647	0	+11.20(+0.17%)
Apr 06, 2004	6716	6745	6627	6636	0	-47.19(-0.71%)
Apr 05, 2004	6627	6685	6555	6683	0	+137.19(+2.10%)
Apr 02, 2004	6567	6582	6527	6546	0	+22.05(+0.34%)
Apr 01, 2004	6505	6535	6460	6523	0	+1.30(+0.02%)
Mar 31, 2004	6555	6570	6483	6522	0	+27.48(+0.42%)
Mar 30, 2004	6493	6535	6441	6495	0	+20.60(+0.32%)
Mar 29, 2004	6349	6474	6327	6474	0	+341.49(+5.57%)
Mar 26, 2004	6227	6239	6117	6133	0	-24.11(-0.39%)
Mar 25, 2004	6235	6250	6143	6157	0	-56.83(-0.91%)
Mar 24, 2004	6266	6266	6101	6214	0	+40.67(+0.66%)
Mar 23, 2004	6034	6299	6021	6173	0	-187.03(-2.94%)
Mar 22, 2004	6360	6368	6359	6360	0	-455.17(-6.68%)
Mar 19, 2004	6784	6833	6752	6815	0	+28.06(+0.41%)
Mar 18, 2004	6573	6792	6571	6787	0	+209.05(+3.18%)
Mar 17, 2004	6654	6670	6578	6578	0	-11.74(-0.18%)
Mar 16, 2004	6645	6661	6564	6590	0	-46.26(-0.70%)
Mar 15, 2004	6898	6898	6636	6636	0	-164.26(-2.42%)
Mar 12, 2004	6781	6837	6766	6800	0	-78.87(-1.15%)
Mar 11, 2004	6825	6906	6806	6879	0	+4.20(+0.06%)
Mar 10, 2004	6967	6995	6875	6875	0	-98.99(-1.42%)
Mar 09, 2004	6902	6975	6865	6974	0	+72.42(+1.05%)
Mar 08, 2004	6998	7025	6901	6901	0	-42.20(-0.61%)
Mar 05, 2004	7106	7135	6943	6944	0	-90.42(-1.29%)
Mar 04, 2004	6963	7045	6963	7034	0	+101.93(+1.47%)
Mar 03, 2004	6982	7004	6930	6932	0	-43.09(-0.62%)
Mar 02, 2004	6965	6984	6897	6975	0	+86.83(+1.26%)
Mar 01, 2004	6817	6896	6817	6888	0	+137.89(+2.04%)
Feb 27, 2004	6733	6757	6714	6751	0	+57.29(+0.86%)
Feb 26, 2004	6709	6731	6661	6693	0	+48.97(+0.74%)
Feb 25, 2004	6620	6672	6595	6644	0	+55.05(+0.84%)
Feb 24, 2004	6650	6687	6589	6589	0	-76.66(-1.15%)
Feb 23, 2004	6687	6695	6607	6666	0	+0.35(+0.01%)
Feb 20, 2004	6692	6708	6656	6666	0	-15.98(-0.24%)
Feb 19, 2004	6648	6688	6626	6682	0	+75.67(+1.15%)
Feb 18, 2004	6656	6661	6587	6606	0	+5.38(+0.08%)
Feb 17, 2004	6586	6616	6576	6600	0	+35.10(+0.53%)
Feb 16, 2004	6567	6590	6518	6565	0	+16.19(+0.25%)
Feb 13, 2004	6467	6555	6459	6549	0	+112.23(+1.74%)
Feb 12, 2004	6506	6579	6397	6437	0	-17.44(-0.27%)
Feb 11, 2004	6518	6518	6440	6454	0	-33.95(-0.52%)
Feb 10, 2004	6490	6503	6425	6488	0	+25.25(+0.39%)
Feb 09, 2004	6443	6475	6423	6463	0	+109.74(+1.73%)
Feb 06, 2004	6321	6384	6315	6353	0	+85.21(+1.36%)
Feb 05, 2004	6242	6324	6242	6268	0	+26.75(+0.43%)
Feb 04, 2004	6272	6298	6234	6241	0	-10.84(-0.17%)
Feb 03, 2004	6282	6282	6210	6252	0	-67.73(-1.07%)
Feb 02, 2004	6380	6389	6320	6320	0	-55.42(-0.87%)
Jan 30, 2004	6332	6386	6329	6375	0	+62.73(+0.99%)
Jan 29, 2004	6349	6379	6303	6313	0	-73.60(-1.15%)
Jan 28, 2004	6361	6421	6336	6386	0	+1.62(+0.03%)
Jan 27, 2004	6372	6400	6335	6385	0	+6381.16(+183895.10%)
Jan 26, 2004	3.460	3.490	3.450	3.470	29,800	-0.02(-0.57%)
Jan 23, 2004	3.450	3.520	3.450	3.490	89,300	+0.02(+0.58%)
Jan 22, 2004	3.470	3.580	3.450	3.470	75,600	+0.01(+0.29%)
Jan 21, 2004	3.500	3.530	3.450	3.460	26,700	-0.08(-2.26%)
Jan 20, 2004	3.600	3.650	3.520	3.540	72,000	-6266.17(-99.94%)
Jan 16, 2004	6301	6311	6264	6270	0	+5.34(+0.09%)
Jan 15, 2004	6298	6307	6254	6264	0	-10.60(-0.17%)
Jan 14, 2004	6195	6299	6190	6275	0	+64.75(+1.04%)
Jan 13, 2004	6239	6256	6196	6210	0	-9.49(-0.15%)
Jan 12, 2004	6225	6247	6196	6220	0	-7.27(-0.12%)
Jan 09, 2004	6241	6258	6208	6227	0	+57.81(+0.94%)
Jan 08, 2004	6180	6190	6142	6169	0	+27.92(+0.45%)
Jan 07, 2004	6175	6215	6130	6141	0	-2.76(-0.04%)
Jan 06, 2004	6170	6170	6111	6144	0	+18.59(+0.30%)
Jan 05, 2004	6080	6138	6062	6125	0	+83.86(+1.39%)
Jan 02, 2004	5907	6043	5907	6042	0	+150.87(+2.56%)
Dec 31, 2003	5872	5901	5869	5891	0	+23.94(+0.41%)
Dec 30, 2003	5845	5887	5813	5867	0	+61.86(+1.07%)
Dec 29, 2003	5870	5874	5805	5805	0	-52.32(-0.89%)
Dec 26, 2003	5873	5881	5836	5857	0	+3.51(+0.06%)
Dec 25, 2003	5870	5896	5846	5854	0	-4.17(-0.07%)
Dec 24, 2003	5866	5900	5850	5858	0	+12.36(+0.21%)
Dec 23, 2003	5858	5858	5828	5846	0	+10.40(+0.18%)
Dec 22, 2003	5782	5851	5774	5835	0	+75.88(+1.32%)
Dec 19, 2003	5829	5829	5755	5759	0	-9.53(-0.17%)
Dec 18, 2003	5743	5802	5725	5769	0	+16.75(+0.29%)
Dec 17, 2003	5904	5911	5718	5752	0	-135.22(-2.30%)
Dec 16, 2003	5877	5907	5872	5887	0	-37.01(-0.62%)
Dec 15, 2003	5911	5924	5874	5924	0	+65.92(+1.13%)
Dec 12, 2003	5913	5923	5849	5858	0	-8.73(-0.15%)
Dec 11, 2003	5819	5869	5819	5867	0	+63.63(+1.10%)
Dec 10, 2003	5813	5834	5774	5803	0	-56.14(-0.96%)
Dec 09, 2003	5882	5882	5830	5860	0	+12.41(+0.21%)
Dec 08, 2003	5869	5869	5842	5847	0	-52.90(-0.90%)
Dec 05, 2003	5937	5946	5900	5900	0	-20.41(-0.34%)
Dec 04, 2003	5895	5927	5888	5920	0	+35.49(+0.60%)
Dec 03, 2003	5922	5928	5882	5885	0	-26.48(-0.45%)
Dec 02, 2003	5919	5921	5884	5911	0	+41.28(+0.70%)

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.