Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1739	1799	1786	1799	8,359,633	+12.86(+0.72%)
Jan 28, 2005	1736	1792	1780	1786	8,622,517	-0.83(-0.05%)
Jan 27, 2005	1725	1787	1767	1787	8,398,732	+2.21(+0.12%)
Jan 26, 2005	1722	1785	1768	1784	10,837,790	+16.36(+0.93%)
Jan 25, 2005	1717	1773	1764	1768	11,129,612	+4.26(+0.24%)
Jan 24, 2005	1725	1782	1764	1764	8,306,701	-11.62(-0.65%)
Jan 21, 2005	1734	1789	1775	1775	10,939,197	-9.83(-0.55%)
Jan 20, 2005	1731	1794	1783	1785	9,809,838	-5.17(-0.29%)
Jan 19, 2005	1748	1816	1789	1790	8,736,752	-5.66(-0.32%)
Jan 18, 2005	1714	1796	1762	1796	9,344,605	+30.77(+1.74%)
Jan 14, 2005	1703	1765	1751	1765	9,838,210	+9.71(+0.55%)
Jan 13, 2005	1717	1769	1756	1756	9,783,389	-13.01(-0.74%)
Jan 12, 2005	1719	1776	1759	1769	8,809,011	-7.57(-0.43%)
Jan 11, 2005	1727	1789	1775	1776	7,665,507	-12.63(-0.71%)
Jan 10, 2005	1720	1799	1771	1789	9,049,956	+15.18(+0.86%)
Jan 07, 2005	1721	1777	1763	1774	10,378,470	+7.37(+0.42%)
Jan 06, 2005	1750	1771	1756	1766	11,797,408	+10.44(+0.59%)
Jan 05, 2005	1744	1758	1756	1756	12,113,080	-2.43(-0.14%)
Jan 04, 2005	1767	1785	1758	1758	11,320,605	-24.20(-1.36%)
Jan 03, 2005	1792	1807	1780	1782	10,647,585	-23.19(-1.28%)
Dec 31, 2004	1792	1810	1802	1806	8,290,097	+2.22(+0.12%)
Dec 30, 2004	1789	1809	1799	1803	7,457,856	-0.40(-0.02%)
Dec 29, 2004	1780	1806	1799	1804	7,133,713	-0.92(-0.05%)
Dec 28, 2004	1786	1810	1801	1805	6,863,664	-2.99(-0.17%)
Dec 27, 2004	1792	1811	1792	1808	6,377,717	+1.53(+0.08%)
Dec 23, 2004	1782	1811	1798	1806	5,944,562	+4.00(+0.22%)
Dec 22, 2004	1771	1803	1781	1802	10,693,712	+17.40(+0.97%)
Dec 21, 2004	1770	1799	1780	1785	10,327,995	+1.78(+0.10%)
Dec 20, 2004	1773	1791	1771	1783	15,478,562	-6.77(-0.38%)
Dec 17, 2004	1760	1791	1774	1790	17,885,100	+9.56(+0.54%)
Dec 16, 2004	1769	1787	1777	1780	11,650,045	+7.77(+0.44%)
Dec 15, 2004	1750	1773	1760	1772	11,821,642	+12.14(+0.69%)
Dec 14, 2004	1730	1760	1744	1760	13,937,442	+14.58(+0.84%)
Dec 13, 2004	1713	1748	1719	1746	9,092,032	+26.52(+1.54%)
Dec 10, 2004	1690	1728	1704	1719	9,220,712	+10.99(+0.64%)
Dec 09, 2004	1682	1712	1689	1708	12,471,946	+0.19(+0.01%)
Dec 08, 2004	1661	1709	1683	1708	11,525,213	+24.66(+1.46%)
Dec 07, 2004	1692	1713	1683	1683	11,628,351	-21.66(-1.27%)
Dec 06, 2004	1698	1714	1701	1705	13,189,241	-5.21(-0.30%)
Dec 03, 2004	1690	1712	1703	1710	8,901,306	+2.63(+0.15%)
Dec 02, 2004	1700	1718	1703	1708	10,977,542	-1.98(-0.12%)
Dec 01, 2004	1680	1713	1685	1710	19,189,784	+24.51(+1.45%)
Nov 30, 2004	1698	1721	1681	1685	15,989,260	-34.10(-1.98%)
Nov 29, 2004	1714	1732	1714	1719	10,569,645	-6.54(-0.38%)
Nov 26, 2004	1707	1731	1722	1726	4,186,275	+3.53(+0.20%)
Nov 24, 2004	1689	1723	1702	1722	8,190,974	+20.09(+1.18%)
Nov 23, 2004	1684	1704	1692	1702	9,470,776	+6.76(+0.40%)
Nov 22, 2004	1672	1699	1676	1695	8,985,547	+4.79(+0.28%)
Nov 19, 2004	1694	1709	1688	1691	9,272,873	-18.25(-1.07%)
Nov 18, 2004	1699	1713	1703	1709	7,446,888	-4.30(-0.25%)
Nov 17, 2004	1708	1726	1702	1713	12,294,417	-9.67(-0.56%)
Nov 16, 2004	1697	1727	1710	1723	12,040,098	+11.47(+0.67%)
Nov 15, 2004	1699	1719	1702	1711	10,205,718	-0.48(-0.03%)
Nov 12, 2004	1694	1712	1701	1712	9,599,139	+4.27(+0.25%)
Nov 11, 2004	1683	1712	1696	1708	14,433,506	+10.37(+0.61%)
Nov 10, 2004	1681	1698	1687	1697	32,674,952	+6.72(+0.40%)
Nov 09, 2004	1658	1690	1672	1690	10,681,402	+17.26(+1.03%)
Nov 08, 2004	1674	1688	1663	1673	8,684,317	-15.14(-0.90%)
Nov 05, 2004	1662	1697	1668	1688	8,539,475	+19.89(+1.19%)
Nov 04, 2004	1636	1668	1642	1668	8,556,850	+14.84(+0.90%)
Nov 03, 2004	1635	1661	1603	1654	10,707,364	+50.35(+3.14%)
Nov 02, 2004	1596	1631	1603	1603	10,437,916	-5.59(-0.35%)

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.