Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	1494	1504	1494	1499	0	+5.80(+0.39%)
Nov 29, 2004	1495	1499	1492	1494	0	-1.22(-0.08%)
Nov 26, 2004	1489	1498	1489	1495	5,122,800	+0.00(+0.00%)
Nov 25, 2004	1489	1498	1489	1495	0	+5.97(+0.40%)
Nov 24, 2004	1479	1493	1479	1489	0	+9.48(+0.64%)
Nov 23, 2004	1479	1486	1476	1479	0	+0.32(+0.02%)
Nov 22, 2004	1485	1491	1478	1479	0	-6.15(-0.41%)
Nov 19, 2004	1463	1496	1463	1485	0	+22.39(+1.53%)
Nov 18, 2004	1456	1468	1455	1463	0	+7.24(+0.50%)
Nov 17, 2004	1446	1459	1370	1456	0	+9.12(+0.63%)
Nov 16, 2004	1450	1454	1370	1446	0	-4.02(-0.28%)
Nov 15, 2004	1475	1481	1370	1450	0	-24.70(-1.67%)
Nov 12, 2004	1476	1489	1370	1475	0	-0.54(-0.04%)
Nov 11, 2004	1463	1485	1463	1476	11,102,800	+0.00(+0.00%)
Nov 10, 2004	1463	1485	1463	1476	0	+12.45(+0.85%)
Nov 09, 2004	1461	1469	1370	1463	0	+2.08(+0.14%)
Nov 08, 2004	1495	1495	1459	1461	0	-33.49(-2.24%)
Nov 05, 2004	1492	1496	1370	1495	0	+2.60(+0.17%)
Nov 04, 2004	1519	1520	1370	1492	0	-26.57(-1.75%)
Nov 03, 2004	1519	1526	1516	1519	0	-0.72(-0.05%)
Nov 02, 2004	1529	1531	1519	1519	0	-9.37(-0.61%)
Nov 01, 2004	1534	1544	1370	1529	0	-5.67(-0.37%)
Oct 29, 2004	1530	1539	1528	1534	0	+7.49(+0.49%)
Oct 28, 2004	1507	1546	1507	1527	0	-18.40(-1.19%)
Oct 27, 2004	1558	1564	1545	1545	25,987,200	-0.01(-0.00%)
Oct 26, 2004	1558	1564	1370	1545	0	-12.97(-0.83%)
Oct 25, 2004	1561	1565	1370	1558	0	-2.57(-0.16%)
Oct 22, 2004	1545	1565	1370	1561	0	+15.71(+1.02%)
Oct 21, 2004	1531	1550	1370	1545	0	+14.38(+0.94%)
Oct 20, 2004	1507	1536	1507	1531	0	+24.09(+1.60%)
Oct 19, 2004	1507	1520	1370	1507	0	-0.68(-0.05%)
Oct 18, 2004	1501	1521	1370	1507	0	+6.45(+0.43%)
Oct 15, 2004	1492	1521	1492	1501	0	+8.76(+0.59%)
Oct 14, 2004	1479	1501	1478	1492	0	+12.99(+0.88%)
Oct 13, 2004	1451	1481	1370	1479	0	+27.80(+1.92%)
Oct 12, 2004	1445	1457	1370	1451	0	+5.94(+0.41%)
Oct 11, 2004	1449	1453	1445	1445	0	-3.76(-0.26%)
Oct 08, 2004	1445	1452	1445	1449	0	+4.42(+0.31%)
Oct 07, 2004	1448	1450	1445	1445	0	-3.70(-0.26%)
Oct 06, 2004	1448	1454	1370	1448	0	-0.02(-0.00%)
Oct 05, 2004	1451	1458	1370	1448	0	-2.74(-0.19%)
Oct 04, 2004	1449	1456	1449	1451	0	+1.83(+0.13%)
Oct 01, 2004	1451	1457	1370	1449	0	-1.42(-0.10%)
Sep 30, 2004	1443	1455	1370	1451	0	+7.79(+0.54%)
Sep 29, 2004	1450	1455	1443	1443	0	-6.56(-0.45%)
Sep 28, 2004	1453	1458	1450	1450	8,535,200	+0.06(+0.00%)
Sep 27, 2004	1453	1458	1450	1450	0	-3.88(-0.27%)
Sep 24, 2004	1444	1457	1370	1453	0	+9.76(+0.68%)
Sep 23, 2004	1457	1461	1370	1444	0	-13.64(-0.94%)
Sep 22, 2004	1450	1462	1450	1457	0	+7.79(+0.54%)
Sep 21, 2004	1443	1459	1370	1450	0	+6.24(+0.43%)
Sep 20, 2004	1442	1449	1370	1443	0	+1.56(+0.11%)
Sep 17, 2004	1438	1448	1370	1442	0	+3.41(+0.24%)
Sep 16, 2004	1433	1442	1370	1438	0	+5.72(+0.40%)
Sep 15, 2004	1430	1443	1430	1433	0	+2.32(+0.16%)
Sep 14, 2004	1430	1434	1419	1430	0	+11.15(+0.79%)
Sep 13, 2004	1413	1422	1413	1419	0	+5.73(+0.41%)
Sep 10, 2004	1405	1420	1370	1413	0	+8.34(+0.59%)
Sep 09, 2004	1405	1409	1370	1405	0	+0.01(+0.00%)
Sep 08, 2004	1415	1418	1403	1405	0	-10.04(-0.71%)
Sep 07, 2004	1426	1426	1370	1415	0	-10.48(-0.74%)
Sep 06, 2004	1413	1431	1370	1426	0	+12.91(+0.91%)
Sep 03, 2004	1388	1418	1370	1413	0	+24.23(+1.75%)
Sep 02, 2004	1393	1398	1370	1388	0	-4.41(-0.32%)

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.