Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	2430	2436	2420	2431	1,070,000	+1.14(+0.05%)
Dec 30, 2004	2429	2430	2418	2430	1,152,600	+0.68(+0.03%)
Dec 29, 2004	2421	2430	2414	2430	702,800	+8.81(+0.36%)
Dec 28, 2004	2416	2421	2410	2421	941,600	+0.00(+0.00%)
Dec 27, 2004	2416	2421	2410	2421	0	+4.45(+0.18%)
Dec 24, 2004	2416	2426	2403	2416	1,937,800	-0.15(-0.01%)
Dec 23, 2004	2414	2422	2408	2416	2,583,000	+3.02(+0.13%)
Dec 22, 2004	2409	2429	2407	2413	3,561,800	+4.12(+0.17%)
Dec 21, 2004	2390	2416	2386	2409	2,942,800	+0.00(+0.00%)
Dec 20, 2004	2390	2416	2386	2409	0	+20.18(+0.84%)
Dec 18, 2004	2390	2408	2387	2389	4,717,400	-0.84(-0.04%)
Dec 17, 2004	2392	2404	2375	2390	3,927,000	-1.58(-0.07%)
Dec 16, 2004	2387	2403	2385	2392	3,182,400	+4.28(+0.18%)
Dec 15, 2004	2365	2391	2365	2387	4,088,600	+22.49(+0.95%)
Dec 14, 2004	2333	2365	2333	2365	3,336,400	+0.00(+0.00%)
Dec 13, 2004	2333	2365	2333	2365	0	+28.65(+1.23%)
Dec 11, 2004	2338	2344	2327	2336	2,607,800	-2.68(-0.11%)
Dec 10, 2004	2364	2365	2330	2339	6,618,000	+0.00(+0.00%)
Dec 09, 2004	2364	2365	2330	2339	0	-25.22(-1.07%)
Dec 08, 2004	2349	2364	2340	2364	3,000,400	+14.38(+0.61%)
Dec 07, 2004	2347	2350	2333	2350	3,158,200	+0.00(+0.00%)
Dec 06, 2004	2347	2350	2333	2350	0	+2.79(+0.12%)
Dec 04, 2004	2339	2350	2333	2347	11,863,800	+8.33(+0.36%)
Dec 03, 2004	2325	2344	2324	2339	9,471,800	+13.42(+0.58%)
Dec 02, 2004	2289	2325	2289	2325	2,228,800	+36.66(+1.60%)
Dec 01, 2004	2298	2307	2285	2288	3,426,600	-9.08(-0.40%)
Nov 30, 2004	2278	2307	2275	2298	4,523,600	+0.00(+0.00%)
Nov 29, 2004	2278	2307	2275	2298	0	+20.02(+0.88%)
Nov 27, 2004	2279	2289	2275	2278	1,938,000	-1.73(-0.08%)
Nov 26, 2004	2265	2282	2260	2279	1,642,200	+13.46(+0.59%)
Nov 25, 2004	2247	2267	2239	2266	2,387,200	+18.32(+0.82%)
Nov 24, 2004	2242	2255	2236	2247	2,052,000	+4.53(+0.20%)
Nov 23, 2004	2250	2257	2240	2243	1,909,800	+0.00(+0.00%)
Nov 22, 2004	2250	2257	2240	2243	0	-6.65(-0.30%)
Nov 20, 2004	2240	2256	2236	2250	4,610,200	+9.20(+0.41%)
Nov 19, 2004	2216	2241	2212	2240	2,835,600	+24.27(+1.10%)
Nov 18, 2004	2183	2217	2182	2216	2,527,600	+33.30(+1.53%)
Nov 17, 2004	2180	2190	2178	2183	2,473,800	+3.08(+0.14%)
Nov 16, 2004	2196	2217	2177	2180	2,487,400	+0.00(+0.00%)
Nov 15, 2004	2196	2217	2177	2180	0	-15.79(-0.72%)
Nov 13, 2004	2210	2219	2189	2196	3,485,800	-14.78(-0.67%)
Nov 12, 2004	2187	2214	2175	2210	3,170,800	+23.83(+1.09%)
Nov 11, 2004	2177	2190	2176	2186	3,110,200	+9.62(+0.44%)
Nov 10, 2004	2181	2182	2170	2177	2,721,600	-3.78(-0.17%)
Nov 09, 2004	2180	2185	2173	2181	2,783,200	+0.00(+0.00%)
Nov 08, 2004	2180	2185	2173	2181	0	+0.34(+0.02%)
Nov 06, 2004	2180	2190	2176	2180	1,870,800	+0.17(+0.01%)
Nov 05, 2004	2159	2180	2153	2180	2,595,600	+21.16(+0.98%)
Nov 04, 2004	2159	2163	2153	2159	1,499,800	+0.28(+0.01%)
Nov 03, 2004	2112	2159	2111	2159	2,326,600	+0.00(+0.00%)
Nov 02, 2004	2112	2159	2111	2159	0	+46.51(+2.20%)
Nov 01, 2004	2118	2121	2108	2112	2,101,200	+0.00(+0.00%)
Oct 29, 2004	2118	2121	2108	2112	2,101,200	-2.01(-0.10%)
Oct 28, 2004	2090	2117	2090	2114	1,953,400	+26.29(+1.26%)
Oct 27, 2004	2083	2094	2076	2088	2,168,200	+4.92(+0.24%)
Oct 26, 2004	2111	2111	2083	2083	1,120,400	+0.00(+0.00%)
Oct 25, 2004	2111	2111	2083	2083	1,120,400	-27.97(-1.33%)
Oct 22, 2004	2099	2111	2090	2111	1,686,000	+11.04(+0.53%)
Oct 21, 2004	2087	2100	2083	2100	1,666,400	+12.24(+0.59%)
Oct 20, 2004	2098	2099	2084	2088	1,591,000	-12.22(-0.58%)
Oct 19, 2004	2094	2106	2087	2100	1,896,400	+5.61(+0.27%)
Oct 18, 2004	2088	2095	2085	2094	1,611,400	+6.52(+0.31%)
Oct 15, 2004	2085	2091	2076	2088	0	+3.03(+0.15%)
Oct 14, 2004	2089	2089	2078	2085	0	-4.47(-0.21%)
Oct 13, 2004	2090	2103	2087	2089	0	-7.04(-0.34%)
Oct 12, 2004	2118	2121	2094	2096	2,078,600	-21.56(-1.02%)
Oct 11, 2004	2115	2120	2108	2118	0	+0.00(+0.00%)
Oct 08, 2004	2117	2121	2098	2118	0	+0.43(+0.02%)
Oct 07, 2004	2115	2138	2112	2117	0	-1.64(-0.08%)
Oct 06, 2004	2095	2119	2095	2119	0	+24.13(+1.15%)
Oct 05, 2004	2076	2100	2076	2095	0	+18.65(+0.90%)
Oct 04, 2004	2064	2087	2063	2076	0	+12.25(+0.59%)

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.