Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	2780	2793	2780	2785	6,119,600	-0.40(-0.01%)
Oct 28, 2004	2764	2786	2763	2786	7,757,400	+26.93(+0.98%)
Oct 27, 2004	2740	2759	2736	2759	4,923,200	+26.63(+0.97%)
Oct 26, 2004	2733	2738	2725	2732	5,430,000	+1.71(+0.06%)
Oct 25, 2004	2741	2741	2728	2731	5,059,600	-35.29(-1.28%)
Oct 22, 2004	2760	2772	2758	2766	4,885,400	+1.75(+0.06%)
Oct 21, 2004	2760	2765	2745	2764	5,412,400	+8.33(+0.30%)
Oct 20, 2004	2761	2761	2747	2756	6,939,200	-12.49(-0.45%)
Oct 19, 2004	2759	2778	2759	2768	6,252,000	+15.46(+0.56%)
Oct 18, 2004	2743	2754	2735	2753	4,643,400	+9.26(+0.34%)
Oct 15, 2004	2742	2747	2731	2744	5,425,000	-4.07(-0.15%)
Oct 14, 2004	2743	2755	2737	2748	6,883,200	-4.88(-0.18%)
Oct 13, 2004	2739	2760	2739	2753	6,934,200	+21.52(+0.79%)
Oct 12, 2004	2754	2757	2720	2731	5,117,200	-28.17(-1.02%)
Oct 11, 2004	2752	2762	2752	2759	5,107,000	-0.46(-0.02%)
Oct 08, 2004	2763	2778	2751	2760	0	-12.22(-0.44%)
Oct 07, 2004	2778	2787	2772	2772	0	-3.36(-0.12%)
Oct 06, 2004	2765	2775	2756	2775	0	+9.37(+0.34%)
Oct 05, 2004	2760	2773	2753	2766	0	+5.80(+0.21%)
Oct 04, 2004	2725	2761	2725	2760	0	+34.91(+1.28%)
Oct 01, 2004	2701	2726	2698	2725	0	+31.91(+1.18%)
Sep 30, 2004	2700	2707	2693	2693	0	+2.28(+0.08%)
Sep 29, 2004	2665	2693	2665	2691	0	+25.23(+0.95%)
Sep 28, 2004	2644	2666	2640	2666	0	+13.22(+0.50%)
Sep 27, 2004	2652	2656	2648	2652	0	-4.61(-0.17%)
Sep 24, 2004	2638	2657	2637	2657	0	+16.21(+0.61%)
Sep 23, 2004	2656	2661	2640	2641	0	-24.71(-0.93%)
Sep 22, 2004	2677	2686	2662	2666	0	-12.66(-0.47%)
Sep 21, 2004	2661	2679	2661	2678	0	+15.40(+0.58%)
Sep 20, 2004	2669	2671	2656	2663	0	-7.98(-0.30%)
Sep 17, 2004	2655	2678	2653	2671	0	+12.50(+0.47%)
Sep 16, 2004	2652	2661	2652	2658	0	+2.16(+0.08%)
Sep 15, 2004	2643	2665	2641	2656	0	+16.61(+0.63%)
Sep 14, 2004	2633	2644	2633	2640	0	+3.86(+0.15%)
Sep 13, 2004	2630	2640	2630	2636	0	+7.30(+0.28%)
Sep 10, 2004	2620	2631	2618	2628	0	+4.03(+0.15%)
Sep 09, 2004	2628	2630	2617	2624	0	-7.33(-0.28%)
Sep 08, 2004	2627	2636	2625	2632	0	+5.18(+0.20%)
Sep 07, 2004	2624	2630	2619	2627	0	-0.36(-0.01%)
Sep 06, 2004	2618	2632	2618	2627	0	+5.61(+0.21%)
Sep 03, 2004	2594	2624	2593	2621	0	+28.38(+1.09%)
Sep 02, 2004	2582	2596	2576	2593	0	+8.36(+0.32%)
Sep 01, 2004	2560	2585	2559	2585	0	+26.45(+1.03%)
Aug 31, 2004	2554	2560	2549	2558	0	-4.48(-0.17%)
Aug 30, 2004	2560	2563	2554	2563	0	+0.08(+0.00%)
Aug 27, 2004	2549	2562	2548	2562	0	+11.85(+0.46%)
Aug 26, 2004	2537	2551	2533	2551	0	+20.60(+0.81%)
Aug 25, 2004	2507	2530	2507	2530	0	+19.43(+0.77%)
Aug 24, 2004	2506	2511	2500	2511	0	-2.14(-0.09%)
Aug 23, 2004	2495	2513	2493	2513	0	+22.18(+0.89%)
Aug 20, 2004	2487	2491	2472	2491	0	-0.63(-0.03%)
Aug 19, 2004	2483	2493	2480	2491	0	+14.02(+0.57%)
Aug 18, 2004	2471	2479	2457	2477	0	-2.00(-0.08%)
Aug 17, 2004	2470	2479	2462	2479	0	+7.19(+0.29%)
Aug 16, 2004	2451	2472	2440	2472	0	+18.46(+0.75%)
Aug 13, 2004	2455	2464	2450	2454	0	-14.41(-0.58%)
Aug 12, 2004	2464	2476	2458	2468	0	+6.04(+0.25%)
Aug 11, 2004	2477	2479	2445	2462	0	-13.38(-0.54%)
Aug 10, 2004	2453	2475	2452	2475	0	+23.11(+0.94%)
Aug 09, 2004	2477	2478	2448	2452	0	-28.36(-1.14%)
Aug 06, 2004	2488	2500	2478	2481	0	-30.86(-1.23%)
Aug 05, 2004	2495	2516	2495	2511	0	+24.98(+1.00%)
Aug 04, 2004	2489	2490	2471	2486	0	-9.16(-0.37%)
Aug 03, 2004	2477	2496	2476	2496	0	+24.81(+1.00%)
Aug 02, 2004	2469	2477	2464	2471	0	+5.62(+0.23%)
Jul 30, 2004	2476	2488	2465	2465	0	-12.98(-0.52%)
Jul 29, 2004	2440	2478	2440	2478	0	+38.01(+1.56%)
Jul 28, 2004	2443	2452	2433	2440	0	+2.08(+0.09%)
Jul 27, 2004	2410	2439	2407	2438	0	+31.79(+1.32%)
Jul 26, 2004	2415	2429	2406	2406	0	-9.29(-0.38%)
Jul 23, 2004	2432	2434	2416	2416	0	-7.33(-0.30%)
Jul 22, 2004	2444	2444	2423	2423	0	-38.24(-1.55%)
Jul 21, 2004	2449	2468	2449	2461	0	+16.24(+0.66%)
Jul 20, 2004	2430	2445	2415	2445	0	+12.31(+0.51%)
Jul 19, 2004	2445	2446	2431	2433	0	-21.20(-0.86%)
Jul 16, 2004	2453	2458	2447	2454	0	+2.30(+0.09%)
Jul 15, 2004	2463	2473	2451	2451	0	-13.70(-0.56%)
Jul 14, 2004	2463	2467	2458	2465	0	-3.97(-0.16%)
Jul 13, 2004	2454	2473	2448	2469	0	+21.84(+0.89%)
Jul 12, 2004	2457	2466	2446	2447	0	-8.99(-0.37%)
Jul 09, 2004	2438	2457	2433	2456	0	+12.37(+0.51%)
Jul 08, 2004	2448	2452	2436	2444	0	-7.87(-0.32%)
Jul 07, 2004	2441	2458	2436	2452	0	+16.57(+0.68%)
Jul 06, 2004	2455	2457	2430	2435	0	-15.25(-0.62%)
Jul 05, 2004	2456	2462	2450	2450	0	-8.90(-0.36%)
Jul 02, 2004	2468	2474	2454	2459	0	-9.75(-0.39%)
Jul 01, 2004	2476	2490	2466	2469	0	-1.57(-0.06%)
Jun 30, 2004	2469	2475	2459	2471	0	+6.45(+0.26%)
Jun 29, 2004	2456	2465	2448	2464	0	+3.53(+0.14%)
Jun 28, 2004	2448	2467	2446	2461	0	+8.61(+0.35%)
Jun 25, 2004	2456	2462	2444	2452	0	-6.77(-0.28%)
Jun 24, 2004	2463	2473	2451	2459	0	+7.90(+0.32%)
Jun 23, 2004	2457	2460	2446	2451	0	-3.66(-0.15%)
Jun 22, 2004	2460	2462	2448	2455	0	-10.24(-0.42%)
Jun 21, 2004	2470	2473	2455	2465	0	-6.98(-0.28%)
Jun 18, 2004	2457	2472	2450	2472	0	+13.28(+0.54%)
Jun 17, 2004	2447	2465	2444	2459	0	+7.77(+0.32%)
Jun 16, 2004	2453	2464	2451	2451	0	+4.27(+0.17%)
Jun 15, 2004	2440	2449	2434	2446	0	+9.51(+0.39%)
Jun 14, 2004	2447	2447	2424	2437	0	-13.17(-0.54%)
Jun 11, 2004	2454	2461	2446	2450	0	-22.10(-0.89%)
Jun 10, 2004	2465	2472	2462	2472	0	+2.14(+0.09%)
Jun 09, 2004	2474	2483	2470	2470	0	-4.98(-0.20%)
Jun 08, 2004	2480	2481	2466	2475	0	+0.43(+0.02%)
Jun 07, 2004	2466	2475	2461	2475	0	+13.40(+0.54%)
Jun 04, 2004	2439	2462	2438	2461	0	+19.16(+0.78%)
Jun 03, 2004	2419	2442	2416	2442	0	+27.41(+1.14%)
Jun 02, 2004	2404	2427	2402	2415	0	+14.82(+0.62%)
Jun 01, 2004	2418	2418	2398	2400	0	-15.55(-0.64%)
May 31, 2004	2409	2417	2406	2415	0	+3.12(+0.13%)
May 28, 2004	2415	2425	2410	2412	0	-29.44(-1.21%)
May 27, 2004	2425	2444	2424	2442	0	+19.17(+0.79%)
May 26, 2004	2420	2428	2416	2423	0	+18.05(+0.75%)
May 25, 2004	2430	2430	2398	2405	0	-30.08(-1.24%)
May 24, 2004	2424	2449	2420	2435	0	+15.07(+0.62%)
May 21, 2004	2427	2436	2411	2420	0	+2.94(+0.12%)
May 20, 2004	2409	2421	2393	2417	0	+3.38(+0.14%)
May 19, 2004	2389	2418	2389	2413	0	+31.62(+1.33%)
May 18, 2004	2370	2384	2358	2382	0	+21.48(+0.91%)
May 17, 2004	2375	2375	2353	2360	0	-30.97(-1.30%)
May 14, 2004	2389	2403	2383	2391	0	+4.94(+0.21%)
May 13, 2004	2370	2388	2369	2386	0	+24.15(+1.02%)
May 12, 2004	2380	2381	2360	2362	0	-9.69(-0.41%)
May 11, 2004	2348	2373	2347	2372	0	+33.77(+1.44%)
May 10, 2004	2378	2378	2336	2338	0	-68.48(-2.85%)
May 07, 2004	2428	2429	2394	2406	0	-15.25(-0.63%)
May 06, 2004	2459	2459	2421	2422	0	-37.15(-1.51%)
May 05, 2004	2452	2464	2442	2459	0	+8.37(+0.34%)
May 04, 2004	2444	2454	2438	2450	0	-0.83(-0.03%)
May 03, 2004	2435	2453	2424	2451	0	+11.65(+0.48%)
Apr 30, 2004	2442	2446	2435	2440	0	-5.53(-0.23%)
Apr 29, 2004	2462	2462	2430	2445	0	-18.28(-0.74%)
Apr 28, 2004	2490	2490	2463	2463	0	-27.57(-1.11%)
Apr 27, 2004	2495	2500	2486	2491	0	-10.38(-0.41%)
Apr 26, 2004	2513	2513	2496	2501	0	-9.69(-0.39%)
Apr 23, 2004	2503	2517	2503	2511	0	+10.28(+0.41%)
Apr 22, 2004	2499	2503	2488	2501	0	+9.47(+0.38%)
Apr 21, 2004	2489	2496	2476	2491	0	-5.68(-0.23%)
Apr 20, 2004	2489	2506	2485	2497	0	+11.45(+0.46%)
Apr 19, 2004	2494	2500	2480	2486	0	-11.07(-0.44%)
Apr 16, 2004	2479	2498	2477	2497	0	+20.50(+0.83%)
Apr 15, 2004	2475	2479	2466	2476	0	+0.04(+0.00%)
Apr 14, 2004	2488	2493	2459	2476	0	-25.01(-1.00%)
Apr 13, 2004	2473	2503	2473	2501	0	+32.56(+1.32%)
Apr 08, 2004	2464	2481	2464	2469	0	+13.15(+0.54%)
Apr 07, 2004	2461	2469	2455	2455	0	+1.51(+0.06%)
Apr 06, 2004	2463	2463	2450	2454	0	+5.26(+0.21%)
Apr 05, 2004	2448	2453	2441	2449	0	+7.52(+0.31%)
Apr 03, 2004	2415	2445	2411	2441	0	+28.38(+1.18%)
Apr 02, 2004	2390	2417	2390	2413	0	+32.35(+1.36%)
Apr 01, 2004	2372	2393	2370	2380	0	+10.93(+0.46%)
Mar 31, 2004	2372	2375	2361	2369	0	-0.85(-0.04%)
Mar 30, 2004	2367	2381	2355	2370	0	+0.00(+0.00%)
Mar 29, 2004	2367	2381	2355	2370	0	+7.97(+0.34%)
Mar 27, 2004	2360	2364	2341	2362	0	+15.48(+0.66%)
Mar 26, 2004	2324	2347	2324	2347	0	+25.27(+1.09%)
Mar 25, 2004	2328	2340	2306	2322	0	-4.67(-0.20%)
Mar 24, 2004	2310	2334	2309	2326	0	+11.14(+0.48%)
Mar 23, 2004	2346	2346	2301	2315	0	+0.00(+0.00%)
Mar 22, 2004	2346	2346	2301	2315	0	-43.79(-1.86%)
Mar 20, 2004	2383	2390	2350	2359	0	-8.79(-0.37%)
Mar 19, 2004	2410	2410	2367	2368	0	-35.97(-1.50%)
Mar 18, 2004	2383	2404	2379	2404	0	+40.09(+1.70%)
Mar 17, 2004	2355	2375	2343	2364	0	+3.31(+0.14%)
Mar 16, 2004	2413	2418	2360	2360	0	+0.00(+0.00%)
Mar 15, 2004	2413	2418	2360	2360	0	-53.88(-2.23%)
Mar 13, 2004	2390	2415	2371	2414	0	+10.28(+0.43%)
Mar 12, 2004	2459	2468	2404	2404	0	-73.20(-2.96%)
Mar 11, 2004	2473	2481	2461	2477	0	-4.27(-0.17%)
Mar 10, 2004	2503	2506	2478	2481	0	-35.98(-1.43%)
Mar 09, 2004	2514	2525	2510	2517	0	+0.00(+0.00%)
Mar 08, 2004	2514	2525	2510	2517	0	+4.08(+0.16%)
Mar 06, 2004	2493	2516	2493	2513	0	+6.15(+0.25%)
Mar 05, 2004	2486	2514	2485	2507	0	+25.22(+1.02%)
Mar 04, 2004	2485	2488	2475	2482	0	-9.42(-0.38%)
Mar 03, 2004	2485	2491	2481	2491	0	+7.97(+0.32%)
Mar 02, 2004	2486	2493	2473	2483	0	+0.00(+0.00%)
Mar 01, 2004	2486	2493	2473	2483	0	+0.12(+0.00%)
Feb 28, 2004	2480	2492	2474	2483	0	+10.48(+0.42%)
Feb 27, 2004	2476	2482	2469	2473	0	-3.72(-0.15%)
Feb 26, 2004	2475	2482	2466	2476	0	-0.55(-0.02%)
Feb 25, 2004	2489	2493	2468	2477	0	-16.90(-0.68%)
Feb 24, 2004	2479	2501	2478	2494	0	+0.00(+0.00%)
Feb 23, 2004	2479	2501	2478	2494	0	+16.99(+0.69%)
Feb 21, 2004	2492	2497	2471	2477	0	-16.41(-0.66%)
Feb 20, 2004	2475	2498	2469	2493	0	+16.40(+0.66%)
Feb 19, 2004	2455	2477	2455	2477	0	+16.78(+0.68%)
Feb 18, 2004	2441	2463	2437	2460	0	+20.72(+0.85%)
Feb 17, 2004	2424	2440	2421	2439	0	+0.00(+0.00%)
Feb 16, 2004	2424	2440	2421	2439	0	+15.53(+0.64%)
Feb 14, 2004	2427	2435	2421	2424	0	-6.14(-0.25%)
Feb 13, 2004	2423	2432	2417	2430	0	+11.19(+0.46%)
Feb 12, 2004	2413	2419	2407	2419	0	+7.61(+0.32%)
Feb 11, 2004	2415	2415	2402	2411	0	-2.49(-0.10%)
Feb 10, 2004	2402	2419	2400	2414	0	+0.00(+0.00%)
Feb 09, 2004	2402	2419	2400	2414	0	+17.12(+0.71%)
Feb 07, 2004	2395	2410	2392	2397	0	+10.84(+0.45%)
Feb 06, 2004	2379	2397	2378	2386	0	+5.94(+0.25%)
Feb 05, 2004	2390	2390	2367	2380	0	-10.32(-0.43%)
Feb 04, 2004	2408	2411	2388	2390	0	-15.79(-0.66%)
Feb 03, 2004	2394	2411	2392	2406	0	+0.00(+0.00%)
Feb 02, 2004	2394	2411	2392	2406	0	+22.12(+0.93%)
Jan 31, 2004	2385	2399	2381	2384	0	+1.86(+0.08%)
Jan 30, 2004	2383	2389	2378	2382	0	-16.31(-0.68%)
Jan 29, 2004	2380	2403	2379	2398	0	+5.87(+0.25%)
Jan 28, 2004	2391	2408	2391	2392	0	+7.51(+0.31%)
Jan 27, 2004	2389	2393	2377	2385	0	+0.00(+0.00%)
Jan 26, 2004	2389	2393	2377	2385	0	-2.19(-0.09%)
Jan 24, 2004	2391	2401	2386	2387	0	-3.33(-0.14%)
Jan 23, 2004	2398	2407	2385	2390	0	+2.83(+0.12%)
Jan 22, 2004	2365	2391	2365	2388	0	+15.34(+0.65%)
Jan 21, 2004	2383	2387	2372	2372	0	-11.63(-0.49%)
Jan 20, 2004	2386	2394	2375	2384	0	+0.00(+0.00%)
Jan 19, 2004	2386	2394	2375	2384	0	+2.17(+0.09%)
Jan 17, 2004	2362	2385	2362	2382	0	+23.99(+1.02%)
Jan 16, 2004	2349	2362	2346	2358	0	+11.19(+0.48%)
Jan 15, 2004	2321	2347	2312	2346	0	+23.14(+1.00%)
Jan 14, 2004	2319	2324	2314	2323	0	+8.73(+0.38%)
Jan 13, 2004	2314	2323	2304	2315	0	+0.00(+0.00%)
Jan 12, 2004	2314	2323	2304	2315	0	-0.54(-0.02%)
Jan 10, 2004	2323	2330	2308	2315	0	-1.90(-0.08%)
Jan 09, 2004	2299	2322	2299	2317	0	+21.94(+0.96%)
Jan 08, 2004	2300	2301	2282	2295	0	+1.65(+0.07%)
Jan 07, 2004	2287	2299	2280	2293	0	+11.13(+0.49%)
Jan 06, 2004	2269	2289	2268	2282	0	+0.00(+0.00%)
Jan 05, 2004	2269	2289	2268	2282	0	+11.60(+0.51%)
Jan 03, 2004	2252	2272	2245	2271	0	+0.00(+0.00%)
Jan 02, 2004	2252	2272	2245	2271	0	+26.53(+1.18%)
Jan 01, 2004	2236	2246	2235	2244	0	+5.66(+0.25%)
Dec 31, 2003	2233	2241	2232	2239	0	+7.52(+0.34%)
Dec 30, 2003	2214	2231	2214	2231	0	+0.00(+0.00%)
Dec 29, 2003	2214	2231	2214	2231	0	+14.56(+0.66%)
Dec 25, 2003	2217	2222	2214	2216	0	-3.72(-0.17%)
Dec 24, 2003	2205	2220	2205	2220	0	+12.61(+0.57%)
Dec 23, 2003	2187	2208	2187	2208	0	+0.00(+0.00%)
Dec 22, 2003	2187	2208	2187	2208	0	+10.80(+0.49%)
Dec 20, 2003	2191	2199	2183	2197	0	+6.62(+0.30%)
Dec 19, 2003	2167	2190	2165	2190	0	+19.96(+0.92%)
Dec 18, 2003	2173	2175	2158	2170	0	+1.48(+0.07%)
Dec 17, 2003	2164	2171	2160	2169	0	-4.15(-0.19%)
Dec 16, 2003	2186	2192	2169	2173	0	+0.00(+0.00%)
Dec 15, 2003	2186	2192	2169	2173	0	+1.71(+0.08%)
Dec 13, 2003	2183	2185	2162	2171	0	-6.68(-0.31%)
Dec 12, 2003	2178	2183	2170	2178	0	-1.12(-0.05%)
Dec 11, 2003	2183	2183	2173	2179	0	-7.09(-0.32%)
Dec 10, 2003	2182	2190	2177	2186	0	+5.92(+0.27%)
Dec 09, 2003	2191	2191	2175	2180	0	+0.00(+0.00%)
Dec 08, 2003	2191	2191	2175	2180	0	-15.89(-0.72%)
Dec 06, 2003	2198	2202	2181	2196	0	-6.57(-0.30%)
Dec 05, 2003	2207	2209	2195	2203	0	-3.74(-0.17%)
Dec 04, 2003	2186	2208	2185	2206	0	+17.18(+0.78%)
Dec 03, 2003	2184	2195	2182	2189	0	+2.34(+0.11%)
Dec 02, 2003	2176	2194	2176	2187	0	+0.00(+0.00%)
Dec 01, 2003	2176	2194	2176	2187	0	+18.46(+0.85%)
Nov 29, 2003	2172	2180	2163	2168	0	-5.37(-0.25%)
Nov 28, 2003	2176	2181	2168	2174	0	+6.81(+0.31%)
Nov 27, 2003	2177	2187	2167	2167	0	-10.18(-0.47%)
Nov 26, 2003	2173	2184	2169	2177	0	-0.29(-0.01%)
Nov 25, 2003	2157	2178	2156	2177	0	+0.00(+0.00%)
Nov 24, 2003	2157	2178	2156	2177	0	+26.14(+1.22%)
Nov 22, 2003	2139	2164	2138	2151	0	+8.13(+0.38%)
Nov 21, 2003	2160	2162	2126	2143	0	-8.20(-0.38%)
Nov 20, 2003	2155	2155	2131	2151	0	-3.85(-0.18%)
Nov 19, 2003	2170	2176	2146	2155	0	-8.41(-0.39%)
Nov 18, 2003	2185	2185	2160	2164	0	+0.00(+0.00%)
Nov 17, 2003	2185	2185	2160	2164	0	-34.06(-1.55%)
Nov 15, 2003	2185	2200	2180	2198	0	+12.33(+0.56%)
Nov 14, 2003	2190	2200	2178	2185	0	-2.43(-0.11%)
Nov 13, 2003	2191	2202	2180	2188	0	-8.08(-0.37%)
Nov 12, 2003	2204	2204	2191	2196	0	-5.00(-0.23%)
Nov 11, 2003	2199	2206	2190	2201	0	+0.00(+0.00%)
Nov 10, 2003	2199	2206	2190	2201	0	-2.66(-0.12%)
Nov 08, 2003	2188	2207	2188	2203	0	+17.45(+0.80%)
Nov 07, 2003	2176	2190	2167	2186	0	+13.83(+0.64%)
Nov 06, 2003	2166	2177	2164	2172	0	+6.69(+0.31%)
Nov 05, 2003	2170	2178	2162	2165	0	-4.07(-0.19%)
Nov 04, 2003	2162	2176	2159	2170	0	+0.00(+0.00%)
Nov 03, 2003	2162	2176	2159	2170	0	+8.87(+0.41%)

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.