Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2004	1605	1623	1607	1609	7,447,748	-9.33(-0.58%)
Oct 29, 2004	1596	1618	1605	1618	8,125,796	+8.04(+0.50%)
Oct 28, 2004	1597	1620	1605	1610	9,283,127	-4.30(-0.27%)
Oct 27, 2004	1569	1619	1581	1614	10,701,192	+32.55(+2.06%)
Oct 26, 2004	1548	1582	1555	1582	12,056,118	+26.65(+1.71%)
Oct 25, 2004	1558	1573	1550	1555	12,548,230	-18.13(-1.15%)
Oct 22, 2004	1559	1588	1573	1573	15,694,815	-3.53(-0.22%)
Oct 21, 2004	1566	1577	1561	1577	11,712,115	+7.94(+0.51%)
Oct 20, 2004	1547	1574	1560	1569	9,042,577	-2.79(-0.18%)
Oct 19, 2004	1565	1585	1572	1572	8,540,572	-8.32(-0.53%)
Oct 18, 2004	1561	1584	1563	1580	8,674,045	+1.46(+0.09%)
Oct 15, 2004	1561	1585	1562	1579	12,255,155	-4.81(-0.30%)
Oct 14, 2004	1548	1668	1561	1583	29,313,668	-75.06(-4.53%)
Oct 13, 2004	1651	1664	1646	1658	7,158,554	+12.13(+0.74%)
Oct 12, 2004	1607	1649	1611	1646	9,611,931	+19.58(+1.20%)
Oct 11, 2004	1622	1642	1625	1627	6,067,726	-9.15(-0.56%)
Oct 08, 2004	1639	1661	1624	1636	10,649,452	-19.24(-1.16%)
Oct 07, 2004	1667	1686	1655	1655	12,648,945	-31.03(-1.84%)
Oct 06, 2004	1675	1692	1679	1686	9,762,921	-2.63(-0.16%)
Oct 05, 2004	1676	1702	1684	1689	7,873,367	-2.14(-0.13%)
Oct 04, 2004	1696	1702	1686	1691	10,409,142	-6.38(-0.38%)
Oct 01, 2004	1684	1713	1690	1697	10,880,404	+6.87(+0.41%)
Sep 30, 2004	1675	1694	1676	1690	11,863,050	+10.52(+0.63%)
Sep 29, 2004	1680	1688	1677	1680	14,522,805	-6.92(-0.41%)
Sep 28, 2004	1682	1689	1680	1687	12,867,046	-0.92(-0.05%)
Sep 27, 2004	1687	1699	1684	1688	8,040,499	-11.69(-0.69%)
Sep 24, 2004	1681	1709	1683	1699	7,846,469	+15.79(+0.94%)
Sep 23, 2004	1691	1694	1682	1684	6,357,779	-10.16(-0.60%)
Sep 22, 2004	1699	1707	1694	1694	7,633,358	-13.25(-0.78%)
Sep 21, 2004	1678	1709	1676	1707	7,195,909	+30.66(+1.83%)
Sep 20, 2004	1662	1676	1660	1676	8,586,672	+13.66(+0.82%)
Sep 17, 2004	1660	1666	1656	1663	7,595,858	+4.11(+0.25%)
Sep 16, 2004	1655	1662	1654	1659	6,095,304	-3.13(-0.19%)
Sep 15, 2004	1658	1663	1654	1662	8,198,595	+1.73(+0.10%)
Sep 14, 2004	1638	1660	1639	1660	8,121,791	+20.03(+1.22%)
Sep 13, 2004	1641	1650	1639	1640	7,646,832	-0.95(-0.06%)
Sep 10, 2004	1628	1642	1628	1641	6,688,675	+12.02(+0.74%)
Sep 09, 2004	1632	1637	1624	1629	6,885,305	-4.84(-0.30%)
Sep 08, 2004	1641	1649	1634	1634	6,102,562	-14.90(-0.90%)
Sep 07, 2004	1645	1652	1642	1649	6,928,692	+5.65(+0.34%)
Sep 03, 2004	1639	1648	1640	1643	5,365,232	-3.57(-0.22%)
Sep 02, 2004	1628	1648	1631	1647	8,110,327	+14.02(+0.86%)
Sep 01, 2004	1615	1636	1618	1633	10,377,526	+13.62(+0.84%)
Aug 31, 2004	1612	1621	1609	1619	11,348,701	+6.34(+0.39%)
Aug 30, 2004	1629	1631	1612	1613	14,868,701	-18.72(-1.15%)
Aug 27, 2004	1582	1638	1628	1631	16,378,447	+3.83(+0.24%)
Aug 26, 2004	1631	1639	1627	1628	18,340,384	-5.87(-0.36%)
Aug 25, 2004	1619	1636	1619	1633	13,133,659	+13.31(+0.82%)
Aug 24, 2004	1633	1638	1620	1620	8,624,000	-17.86(-1.09%)
Aug 23, 2004	1639	1647	1636	1638	11,529,644	-1.68(-0.10%)
Aug 20, 2004	1620	1640	1623	1640	7,603,132	+14.06(+0.86%)
Aug 19, 2004	1621	1634	1617	1626	8,109,189	-7.96(-0.49%)
Aug 18, 2004	1607	1634	1602	1634	9,848,567	+23.05(+1.43%)
Aug 17, 2004	1615	1620	1610	1610	8,705,601	-6.31(-0.39%)
Aug 16, 2004	1577	1623	1581	1617	7,726,346	+35.59(+2.25%)
Aug 13, 2004	1578	1586	1577	1581	6,931,742	+4.12(+0.26%)
Aug 12, 2004	1574	1584	1572	1577	6,942,850	-4.92(-0.31%)
Aug 11, 2004	1557	1584	1547	1582	8,305,550	+12.16(+0.77%)
Aug 10, 2004	1528	1570	1522	1570	9,965,551	+47.55(+3.12%)
Aug 09, 2004	1564	1570	1522	1522	8,375,922	-46.13(-2.94%)
Aug 06, 2004	1569	1580	1545	1568	11,379,987	-11.78(-0.75%)
Aug 05, 2004	1609	1617	1580	1580	8,721,914	-29.49(-1.83%)
Aug 04, 2004	1601	1619	1591	1610	10,709,306	-8.86(-0.55%)
Aug 03, 2004	1632	1634	1616	1619	7,639,211	-12.43(-0.76%)
Aug 02, 2004	1639	1649	1628	1631	9,889,409	-16.48(-1.00%)
Jul 30, 2004	1623	1647	1629	1647	9,621,761	+17.31(+1.06%)
Jul 29, 2004	1660	1686	1626	1630	17,288,864	-49.03(-2.92%)
Jul 28, 2004	1676	1682	1648	1679	10,247,561	-2.62(-0.16%)
Jul 27, 2004	1645	1687	1653	1682	8,634,462	+28.79(+1.74%)
Jul 26, 2004	1671	1680	1646	1653	7,272,460	-21.16(-1.26%)
Jul 23, 2004	1677	1684	1667	1674	7,020,931	-9.76(-0.58%)
Jul 22, 2004	1693	1696	1672	1684	13,668,819	-11.30(-0.67%)
Jul 21, 2004	1733	1740	1695	1695	7,949,851	-44.63(-2.57%)
Jul 20, 2004	1733	1740	1728	1740	8,670,371	+1.97(+0.11%)
Jul 19, 2004	1749	1752	1733	1738	9,147,438	-9.98(-0.57%)
Jul 16, 2004	1740	1755	1738	1748	8,547,570	+10.09(+0.58%)
Jul 15, 2004	1732	1747	1724	1738	9,096,003	-3.78(-0.22%)
Jul 14, 2004	1688	1742	1635	1742	11,257,551	+103.07(+6.29%)
Jul 13, 2004	1645	1671	1630	1638	14,259,201	-31.97(-1.91%)
Jul 12, 2004	1688	1697	1670	1670	8,649,145	-16.43(-0.97%)
Jul 09, 2004	1714	1716	1674	1687	8,274,745	-25.50(-1.49%)
Jul 08, 2004	1733	1743	1712	1712	7,110,344	-21.80(-1.26%)
Jul 07, 2004	1723	1740	1725	1734	7,502,667	+9.08(+0.53%)
Jul 06, 2004	1728	1751	1725	1725	7,663,645	-25.50(-1.46%)
Jul 02, 2004	1747	1757	1747	1751	4,818,581	+0.23(+0.01%)
Jul 01, 2004	1750	1759	1734	1750	7,008,056	+5.18(+0.30%)
Jun 30, 2004	1729	1747	1727	1745	8,734,108	+18.57(+1.08%)
Jun 29, 2004	1711	1728	1714	1727	7,766,802	+12.19(+0.71%)
Jun 28, 2004	1724	1728	1714	1714	8,977,285	-1.08(-0.06%)
Jun 25, 2004	1707	1720	1712	1715	11,324,334	-2.17(-0.13%)
Jun 24, 2004	1731	1733	1718	1718	8,473,150	-12.34(-0.71%)
Jun 23, 2004	1729	1734	1716	1730	8,703,711	-2.73(-0.16%)
Jun 22, 2004	1740	1743	1728	1733	9,506,623	-8.03(-0.46%)
Jun 21, 2004	1736	1748	1736	1741	9,616,649	+4.29(+0.25%)
Jun 18, 2004	1719	1740	1718	1736	9,291,833	+18.18(+1.06%)
Jun 17, 2004	1706	1719	1705	1718	9,125,870	+7.93(+0.46%)
Jun 16, 2004	901.91	1710	1696	1710	10,988,503	+14.74(+0.87%)
Jun 15, 2004	1692	1702	1689	1696	12,300,645	+6.50(+0.38%)
Jun 14, 2004	1639	1704	1685	1689	22,972,896	-14.55(-0.85%)
Jun 10, 2004	1705	1711	1688	1704	7,526,445	-3.01(-0.18%)
Jun 09, 2004	1715	1722	1705	1707	9,024,089	-14.86(-0.86%)
Jun 08, 2004	1717	1722	1707	1722	6,609,554	+2.14(+0.12%)
Jun 07, 2004	1703	1722	1707	1719	6,309,373	+12.70(+0.74%)
Jun 04, 2004	1734	1737	1706	1707	7,651,318	-19.51(-1.13%)
Jun 03, 2004	1735	1740	1725	1726	6,208,419	-9.09(-0.52%)
Jun 02, 2004	1716	1738	1716	1735	6,978,608	+19.68(+1.15%)
Jun 01, 2004	1706	1719	1699	1716	7,345,303	+5.84(+0.34%)
May 28, 2004	1704	1717	1702	1710	5,957,202	-6.70(-0.39%)
May 27, 2004	1700	1720	1699	1716	9,586,192	+17.41(+1.02%)
May 26, 2004	1682	1715	1683	1699	11,150,411	+10.38(+0.61%)
May 25, 2004	1657	1690	1665	1689	9,480,211	+17.69(+1.06%)
May 24, 2004	1672	1680	1663	1671	7,525,713	+1.39(+0.08%)
May 21, 2004	1662	1671	1659	1670	5,917,132	+10.82(+0.65%)
May 20, 2004	1654	1663	1652	1659	9,767,990	+1.58(+0.10%)
May 19, 2004	1662	1673	1655	1657	9,627,669	+1.83(+0.11%)
May 18, 2004	1647	1658	1650	1655	8,880,061	+5.11(+0.31%)
May 17, 2004	1655	1661	1641	1650	7,485,086	-11.11(-0.67%)
May 14, 2004	1669	1672	1661	1661	6,843,470	-6.71(-0.40%)
May 13, 2004	1656	1670	1657	1668	8,561,046	+7.21(+0.43%)
May 12, 2004	1643	1661	1632	1661	8,556,446	+13.96(+0.85%)
May 11, 2004	1626	1647	1622	1647	9,563,286	+25.40(+1.57%)
May 10, 2004	1638	1671	1618	1622	9,915,397	-49.06(-2.94%)
May 07, 2004	1679	1691	1670	1671	6,225,566	-16.20(-0.96%)
May 06, 2004	1712	1719	1680	1687	7,490,922	-32.40(-1.88%)
May 05, 2004	1707	1730	1707	1719	8,810,424	+12.17(+0.71%)
May 04, 2004	1696	1711	1692	1707	8,441,851	+15.18(+0.90%)
May 03, 2004	1682	1703	1681	1692	10,408,905	+11.02(+0.66%)
Apr 30, 2004	1703	1708	1681	1681	9,999,495	-27.41(-1.60%)
Apr 29, 2004	1716	1733	1706	1708	10,259,357	-11.40(-0.66%)
Apr 28, 2004	1721	1726	1716	1720	10,906,073	-4.75(-0.28%)
Apr 27, 2004	1716	1732	1709	1724	11,525,035	+15.15(+0.89%)
Apr 26, 2004	1703	1716	1702	1709	8,817,327	+6.78(+0.40%)
Apr 23, 2004	1700	1713	1698	1702	9,605,830	-0.41(-0.02%)
Apr 22, 2004	1678	1704	1679	1703	18,109,846	+22.40(+1.33%)
Apr 21, 2004	1653	1696	1611	1680	11,578,278	+69.22(+4.30%)
Apr 20, 2004	1629	1646	1611	1611	8,869,861	-29.46(-1.80%)
Apr 19, 2004	1636	1650	1628	1641	11,599,513	-8.27(-0.50%)
Apr 16, 2004	1623	1656	1622	1649	7,082,739	+26.20(+1.61%)
Apr 15, 2004	1608	1631	1609	1623	6,941,232	+13.34(+0.83%)
Apr 14, 2004	1592	1616	1593	1609	7,858,829	+12.51(+0.78%)
Apr 13, 2004	1617	1621	1593	1597	6,927,480	-18.10(-1.12%)
Apr 12, 2004	1595	1615	1596	1615	6,253,364	+18.28(+1.14%)
Apr 08, 2004	1610	1621	1590	1597	7,432,766	-13.94(-0.87%)
Apr 07, 2004	1597	1614	1598	1611	7,933,979	+12.70(+0.79%)
Apr 06, 2004	1600	1603	1595	1598	8,334,300	-2.54(-0.16%)
Apr 05, 2004	1583	1602	1578	1601	7,388,481	+21.74(+1.38%)
Apr 02, 2004	1575	1580	1557	1579	11,775,024	+21.50(+1.38%)
Apr 01, 2004	1553	1563	1541	1557	13,125,934	+16.44(+1.07%)
Mar 31, 2004	1532	1545	1528	1541	10,768,352	+3.17(+0.21%)
Mar 30, 2004	1525	1538	1527	1538	11,177,597	+5.82(+0.38%)
Mar 29, 2004	1512	1534	1512	1532	11,838,846	+19.85(+1.31%)
Mar 26, 2004	1514	1525	1512	1512	6,668,819	-11.73(-0.77%)
Mar 25, 2004	1517	1524	1504	1524	6,880,220	+13.03(+0.86%)
Mar 24, 2004	1509	1519	1510	1511	6,129,754	-6.12(-0.40%)
Mar 23, 2004	1515	1568	1512	1517	6,351,993	+4.40(+0.29%)
Mar 22, 2004	2084	2091	1507	1512	7,927,413	-8.30(-0.55%)
Mar 19, 2004	1513	1532	1520	1521	6,893,402	-3.51(-0.23%)
Mar 18, 2004	1531	1542	1516	1524	7,504,556	-17.34(-1.12%)
Mar 17, 2004	1539	1545	1521	1542	9,144,063	+20.76(+1.37%)
Mar 16, 2004	1525	1535	1512	1521	8,320,529	-2.31(-0.15%)
Mar 15, 2004	1542	1550	1523	1523	7,930,871	-25.20(-1.63%)
Mar 12, 2004	1535	1548	1534	1548	8,153,952	+11.30(+0.74%)
Mar 11, 2004	1552	1572	1537	1537	9,091,053	-34.65(-2.20%)
Mar 10, 2004	1586	1591	1571	1572	8,186,773	-16.18(-1.02%)
Mar 09, 2004	1592	1602	1584	1588	9,176,350	-6.90(-0.43%)
Mar 08, 2004	1604	1612	1595	1595	11,134,910	-3.18(-0.20%)
Mar 05, 2004	1585	1601	1581	1598	9,337,778	+8.28(+0.52%)
Mar 04, 2004	1562	1591	1557	1590	11,243,534	+21.91(+1.40%)
Mar 03, 2004	1551	1569	1551	1568	14,761,287	+11.54(+0.74%)
Mar 02, 2004	1564	1575	1556	1556	9,794,738	-14.46(-0.92%)
Mar 01, 2004	1551	1572	1552	1571	9,479,915	+18.65(+1.20%)
Feb 27, 2004	1547	1554	1540	1552	8,558,906	+2.12(+0.14%)
Feb 26, 2004	1550	1552	1542	1550	8,056,792	-0.87(-0.06%)
Feb 25, 2004	1551	1555	1547	1551	7,125,032	-0.78(-0.05%)
Feb 24, 2004	1541	1557	1542	1552	8,092,023	+8.21(+0.53%)
Feb 23, 2004	1546	1552	1540	1543	7,045,408	-3.97(-0.26%)
Feb 20, 2004	1558	1561	1541	1547	7,040,784	-12.25(-0.79%)
Feb 19, 2004	1566	1574	1559	1560	7,826,693	-6.34(-0.40%)
Feb 18, 2004	1575	1581	1564	1566	7,288,318	-9.15(-0.58%)
Feb 17, 2004	1564	1577	1558	1575	7,615,637	+16.98(+1.09%)
Feb 13, 2004	1556	1571	1557	1558	7,766,108	-2.23(-0.14%)
Feb 12, 2004	1562	1564	1552	1560	8,644,392	-3.74(-0.24%)
Feb 11, 2004	1547	1565	1551	1564	9,403,955	+12.23(+0.79%)
Feb 10, 2004	1548	1553	1545	1552	7,757,888	+4.30(+0.28%)
Feb 09, 2004	1548	1558	1545	1547	5,069,650	-2.94(-0.19%)
Feb 06, 2004	1530	1554	1532	1550	6,333,526	+18.35(+1.20%)
Feb 05, 2004	1546	1549	1531	1532	10,554,371	-16.03(-1.04%)
Feb 04, 2004	1557	1560	1544	1548	10,265,033	-10.10(-0.65%)
Feb 03, 2004	1537	1559	1541	1558	11,389,829	+15.00(+0.97%)
Feb 02, 2004	1529	1550	1536	1543	12,981,914	+5.80(+0.38%)
Jan 30, 2004	1901	1538	1512	1537	13,548,869	+14.12(+0.93%)
Jan 29, 2004	1515	1525	1509	1523	24,039,706	+11.97(+0.79%)
Jan 28, 2004	1554	1561	1511	1511	18,390,666	-49.69(-3.18%)
Jan 27, 2004	1566	1578	1560	1561	10,065,733	-2.01(-0.13%)
Jan 26, 2004	1535	1565	1525	1563	9,106,384	+37.54(+2.46%)
Jan 23, 2004	1527	1530	1516	1525	8,747,035	-4.47(-0.29%)
Jan 22, 2004	1516	1538	1528	1530	8,645,479	+1.28(+0.08%)
Jan 21, 2004	1493	1529	1497	1529	8,114,349	+30.99(+2.07%)
Jan 20, 2004	1480	1500	1495	1498	7,825,018	+11.08(+0.75%)
Jan 16, 2004	1481	1488	1476	1487	7,741,550	+5.34(+0.36%)
Jan 15, 2004	1471	1482	1465	1481	6,675,816	+12.02(+0.82%)
Jan 14, 2004	1459	1469	1458	1469	8,023,489	+8.33(+0.57%)
Jan 13, 2004	1458	1465	1454	1461	11,416,668	-2.67(-0.18%)
Jan 12, 2004	1472	1473	1458	1464	10,692,144	-9.39(-0.64%)
Jan 09, 2004	1468	1481	1472	1473	9,147,131	-5.44(-0.37%)
Jan 08, 2004	1468	1480	1463	1478	8,338,680	+15.65(+1.07%)
Jan 07, 2004	1451	1463	1453	1463	12,002,412	+10.08(+0.69%)
Jan 06, 2004	1453	1453	1453	1453	0	-1.38(-0.09%)

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.