Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	1505	1517	1501	1511	32,644,612	+0.30(+0.02%)
Sep 29, 2004	1481	1519	1484	1511	43,112,488	+27.66(+1.86%)
Sep 28, 2004	1475	1484	1462	1484	32,595,376	+4.63(+0.31%)
Sep 27, 2004	1477	1498	1476	1479	24,541,034	-18.63(-1.24%)
Sep 24, 2004	1510	1524	1495	1498	30,409,048	-22.90(-1.51%)
Sep 23, 2004	1520	1534	1518	1520	28,886,604	-8.58(-0.56%)
Sep 22, 2004	1528	1542	1524	1529	44,125,896	+5.26(+0.35%)
Sep 21, 2004	1503	1532	1504	1524	36,741,120	+20.21(+1.34%)
Sep 20, 2004	1486	1515	1491	1504	32,041,268	+3.05(+0.20%)
Sep 17, 2004	1491	1501	1484	1500	36,535,876	+9.03(+0.61%)
Sep 16, 2004	1492	1515	1490	1491	31,234,632	-2.37(-0.16%)
Sep 15, 2004	1528	1572	1490	1494	48,938,468	-78.22(-4.98%)
Sep 14, 2004	1567	1582	1557	1572	32,031,296	+0.40(+0.03%)
Sep 13, 2004	1543	1585	1536	1572	44,361,184	+35.36(+2.30%)
Sep 10, 2004	1500	1540	1498	1536	36,339,664	+26.78(+1.77%)
Sep 09, 2004	1472	1514	1462	1509	43,666,620	+47.48(+3.25%)
Sep 08, 2004	1467	1488	1462	1462	24,556,540	-19.18(-1.29%)
Sep 07, 2004	1481	1501	1474	1481	19,703,988	+7.43(+0.50%)
Sep 03, 2004	1488	1517	1471	1474	25,332,544	-43.48(-2.87%)
Sep 02, 2004	1477	1519	1485	1517	21,707,288	+32.08(+2.16%)
Sep 01, 2004	1475	1509	1477	1485	23,210,704	+7.61(+0.52%)
Aug 31, 2004	1475	1496	1460	1478	22,588,716	-10.41(-0.70%)
Aug 30, 2004	1521	1534	1488	1488	22,162,992	-46.06(-3.00%)
Aug 27, 2004	1508	1538	1511	1534	24,915,644	+23.23(+1.54%)
Aug 26, 2004	1485	1514	1489	1511	39,114,220	+13.72(+0.92%)
Aug 25, 2004	1470	1499	1469	1497	26,583,196	+17.50(+1.18%)
Aug 24, 2004	1497	1507	1468	1480	30,017,874	-4.11(-0.28%)
Aug 23, 2004	1480	1498	1483	1484	19,830,308	-1.39(-0.09%)
Aug 20, 2004	1454	1488	1466	1485	19,152,448	+17.95(+1.22%)
Aug 19, 2004	1463	1483	1458	1467	25,806,856	-6.05(-0.41%)
Aug 18, 2004	1429	1473	1433	1473	27,270,046	+30.67(+2.13%)
Aug 17, 2004	1420	1458	1416	1442	31,864,632	+26.18(+1.85%)
Aug 16, 2004	1387	1421	1388	1416	21,378,336	+28.55(+2.06%)
Aug 13, 2004	1383	1400	1380	1388	28,175,558	+7.90(+0.57%)
Aug 12, 2004	1409	1436	1379	1380	38,550,528	-56.36(-3.92%)
Aug 11, 2004	1461	1515	1427	1436	46,473,064	-78.77(-5.20%)
Aug 10, 2004	1488	1516	1489	1515	24,425,268	+26.34(+1.77%)
Aug 09, 2004	1481	1498	1483	1489	17,721,688	+5.41(+0.36%)
Aug 06, 2004	1512	1538	1480	1483	24,940,326	-54.34(-3.53%)
Aug 05, 2004	1562	1581	1538	1538	24,790,748	-35.07(-2.23%)
Aug 04, 2004	1540	1585	1548	1573	23,483,256	+18.16(+1.17%)
Aug 03, 2004	1591	1600	1554	1554	23,789,196	-45.78(-2.86%)
Aug 02, 2004	1583	1605	1579	1600	24,871,004	+2.61(+0.16%)
Jul 30, 2004	1577	1602	1577	1598	25,969,552	+10.00(+0.63%)
Jul 29, 2004	1550	1589	1546	1588	25,564,096	+41.70(+2.70%)
Jul 28, 2004	1548	1569	1521	1546	30,563,606	-23.41(-1.49%)
Jul 27, 2004	1533	1573	1538	1569	29,812,516	+31.27(+2.03%)
Jul 26, 2004	1554	1573	1529	1538	26,012,200	-22.94(-1.47%)
Jul 23, 2004	1590	1616	1555	1561	38,295,668	-55.30(-3.42%)
Jul 22, 2004	1586	1627	1578	1616	35,591,216	+18.97(+1.19%)
Jul 21, 2004	1655	1668	1597	1597	49,155,472	-22.60(-1.40%)
Jul 20, 2004	1580	1620	1579	1620	49,610,600	+9.68(+0.60%)
Jul 19, 2004	1615	1633	1598	1610	32,454,394	-2.36(-0.15%)
Jul 16, 2004	1634	1639	1610	1613	29,319,446	-8.36(-0.52%)
Jul 15, 2004	1618	1639	1621	1621	26,374,776	-2.89(-0.18%)
Jul 14, 2004	1650	1669	1621	1624	33,966,668	-44.49(-2.67%)
Jul 13, 2004	1664	1689	1667	1668	17,682,540	-0.94(-0.06%)
Jul 12, 2004	1685	1709	1655	1669	31,686,452	-39.44(-2.31%)
Jul 09, 2004	1696	1718	1692	1709	26,570,860	+16.39(+0.97%)
Jul 08, 2004	1694	1717	1692	1692	29,987,136	-19.73(-1.15%)
Jul 07, 2004	1709	1739	1707	1712	39,200,352	-6.81(-0.40%)
Jul 06, 2004	1763	1781	1710	1719	38,467,844	-60.49(-3.40%)
Jul 02, 2004	1789	1796	1771	1779	25,021,132	-16.95(-0.94%)

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.