Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.