Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1079	1097	1081	1093	94,396,992	+10.97(+1.01%)
Jan 28, 2005	1083	1090	1078	1082	80,067,744	-8.00(-0.73%)
Jan 27, 2005	1076	1094	1079	1090	98,940,600	+6.63(+0.61%)
Jan 26, 2005	1076	1086	1074	1084	113,269,408	+9.58(+0.89%)
Jan 25, 2005	1070	1077	1070	1074	79,749,712	+3.39(+0.32%)
Jan 24, 2005	1067	1077	1061	1071	78,258,688	+10.04(+0.95%)
Jan 21, 2005	1062	1072	1061	1061	80,465,424	-0.72(-0.07%)
Jan 20, 2005	1063	1071	1055	1061	81,246,968	-9.44(-0.88%)
Jan 19, 2005	1075	1079	1070	1071	74,096,624	-7.90(-0.73%)
Jan 18, 2005	1068	1079	1068	1079	95,657,768	+11.20(+1.05%)
Jan 14, 2005	1056	1068	1058	1068	72,710,928	+9.48(+0.90%)
Jan 13, 2005	1054	1067	1055	1058	90,914,752	+3.26(+0.31%)
Jan 12, 2005	1039	1055	1038	1055	83,127,568	+16.29(+1.57%)
Jan 11, 2005	1036	1042	1033	1039	71,205,552	-1.15(-0.11%)
Jan 10, 2005	1034	1049	1032	1040	87,148,784	+7.28(+0.71%)
Jan 07, 2005	1037	1040	1026	1032	87,944,864	-6.75(-0.65%)
Jan 06, 2005	1018	1043	1021	1039	114,171,192	+15.98(+1.56%)
Jan 05, 2005	1025	1028	1023	1023	99,737,312	-5.05(-0.49%)
Jan 04, 2005	1036	1043	1028	1028	100,292,120	-6.56(-0.63%)
Jan 03, 2005	1061	1067	1033	1035	124,845,784	-32.10(-3.01%)
Dec 31, 2004	1062	1070	1064	1067	44,534,568	+2.83(+0.27%)
Dec 30, 2004	1063	1069	1063	1064	48,729,272	-2.56(-0.24%)
Dec 29, 2004	1058	1067	1059	1067	59,258,092	+4.60(+0.43%)
Dec 28, 2004	1056	1066	1055	1062	92,965,696	+6.61(+0.63%)
Dec 27, 2004	1070	1075	1055	1055	66,943,604	-18.82(-1.75%)
Dec 23, 2004	1063	1075	1066	1074	54,892,288	+8.18(+0.77%)
Dec 22, 2004	1075	1080	1058	1066	90,830,352	-11.24(-1.04%)
Dec 21, 2004	1068	1078	1067	1077	71,142,472	+8.81(+0.82%)
Dec 20, 2004	1054	1070	1053	1068	79,069,512	+15.76(+1.50%)
Dec 17, 2004	1043	1059	1051	1053	124,839,192	-1.70(-0.16%)
Dec 16, 2004	1060	1064	1049	1054	95,484,160	-9.63(-0.91%)
Dec 15, 2004	1057	1067	1055	1064	89,282,784	+4.46(+0.42%)
Dec 14, 2004	1053	1062	1054	1060	75,737,384	+1.49(+0.14%)
Dec 13, 2004	1044	1058	1042	1058	73,517,536	+15.74(+1.51%)
Dec 10, 2004	1048	1053	1040	1042	72,645,664	-5.74(-0.55%)
Dec 09, 2004	1040	1048	1034	1048	87,271,248	+5.45(+0.52%)
Dec 08, 2004	1028	1044	1021	1043	96,961,488	+6.47(+0.62%)
Dec 07, 2004	1050	1053	1035	1036	88,107,304	-16.10(-1.53%)
Dec 06, 2004	1053	1058	1047	1052	70,757,808	-0.97(-0.09%)
Dec 03, 2004	1038	1056	1042	1053	96,558,904	+6.07(+0.58%)
Dec 02, 2004	1063	1074	1041	1047	136,972,672	-26.77(-2.49%)
Dec 01, 2004	1087	1091	1072	1074	118,669,104	-15.38(-1.41%)
Nov 30, 2004	1084	1094	1089	1089	89,580,848	+0.75(+0.07%)
Nov 29, 2004	1094	1097	1079	1089	88,955,992	-6.18(-0.56%)
Nov 26, 2004	1089	1101	1088	1095	41,066,612	+6.36(+0.58%)
Nov 24, 2004	1080	1089	13.87	1088	82,292,288	+7.40(+0.68%)
Nov 23, 2004	1074	83320	1071	1081	98,092,336	+9.96(+0.93%)
Nov 22, 2004	1055	1071	1056	1071	88,833,432	+15.35(+1.45%)
Nov 19, 2004	1046	1056	1045	1056	95,119,008	+9.89(+0.95%)
Nov 18, 2004	1042	1047	1040	1046	83,451,600	+3.66(+0.35%)
Nov 17, 2004	1030	1044	1030	1042	93,527,200	+12.48(+1.21%)
Nov 16, 2004	1031	1045	1030	1030	75,905,912	+7.90(+0.77%)
Nov 15, 2004	1034	1042	1016	1022	94,672,312	-20.32(-1.95%)
Nov 12, 2004	1019	1042	1021	1042	78,988,480	+19.20(+1.88%)
Nov 11, 2004	1019	1024	1019	1023	78,079,184	+0.31(+0.03%)
Nov 10, 2004	1012	1024	1008	1023	107,112,056	+7.95(+0.78%)
Nov 09, 2004	1019	1026	1014	1015	92,667,184	-11.44(-1.11%)
Nov 08, 2004	1035	1039	1025	1026	81,120,600	-12.77(-1.23%)
Nov 05, 2004	1031	1039	1031	1039	84,164,456	+4.03(+0.39%)
Nov 04, 2004	1018	1035	1017	1035	96,140,240	+17.38(+1.71%)
Nov 03, 2004	1008	1019	997.18	1017	88,889,904	+20.22(+2.03%)
Nov 02, 2004	1003	1009	996.02	997.18	82,958,544	-11.65(-1.16%)

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.