Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	85.04	87.27	85.98	86.98	148,331,728	+0.92(+1.07%)
Sep 29, 2004	83.78	86.06	85.19	86.06	162,984,656	+0.56(+0.66%)
Sep 28, 2004	83.80	85.54	84.88	85.50	181,901,440	+0.07(+0.09%)
Sep 27, 2004	84.28	86.21	85.42	85.43	162,849,952	-0.78(-0.90%)
Sep 24, 2004	85.36	87.29	86.18	86.21	184,442,448	-1.04(-1.19%)
Sep 23, 2004	85.70	87.57	87.14	87.24	167,619,824	+0.10(+0.11%)
Sep 22, 2004	86.58	89.18	87.13	87.14	230,038,160	-2.03(-2.28%)
Sep 21, 2004	87.21	89.30	88.42	89.18	157,543,744	+0.75(+0.85%)
Sep 20, 2004	86.45	88.94	87.93	88.42	172,305,856	+0.18(+0.21%)
Sep 17, 2004	87.22	88.83	88.05	88.24	167,756,240	-0.59(-0.66%)
Sep 16, 2004	87.31	89.26	88.54	88.83	109,420,880	+0.28(+0.32%)
Sep 15, 2004	87.73	90.52	88.51	88.54	172,078,880	-2.03(-2.24%)
Sep 14, 2004	89.41	90.84	90.25	90.57	153,633,664	-0.24(-0.26%)
Sep 13, 2004	89.29	91.47	90.12	90.81	163,679,936	+0.69(+0.76%)
Sep 10, 2004	87.45	90.32	88.94	90.12	178,181,216	+1.14(+1.28%)
Sep 09, 2004	86.57	89.25	87.70	88.98	168,169,728	+1.28(+1.46%)
Sep 08, 2004	85.71	88.03	87.28	87.70	143,671,440	+0.07(+0.08%)
Sep 07, 2004	85.79	87.92	86.47	87.64	149,295,504	+1.17(+1.35%)
Sep 03, 2004	85.30	87.85	86.25	86.47	140,383,456	-1.38(-1.57%)
Sep 02, 2004	85.61	87.85	86.92	87.85	126,955,024	+0.49(+0.56%)
Sep 01, 2004	85.15	87.66	86.94	87.36	148,195,360	+0.20(+0.23%)
Aug 31, 2004	85.90	87.40	86.26	87.16	151,297,472	-0.13(-0.15%)
Aug 30, 2004	86.19	88.07	87.29	87.29	117,810,776	-0.79(-0.89%)
Aug 27, 2004	85.59	88.22	87.44	88.07	95,686,112	+0.63(+0.72%)
Aug 26, 2004	85.71	87.93	87.44	87.44	102,216,128	-0.40(-0.46%)
Aug 25, 2004	84.95	87.95	86.75	87.85	130,266,080	+1.01(+1.16%)
Aug 24, 2004	85.33	87.33	86.53	86.84	139,286,704	-0.30(-0.34%)
Aug 23, 2004	84.84	87.56	86.88	87.14	118,119,192	+0.20(+0.23%)
Aug 20, 2004	84.43	87.16	86.27	86.94	150,139,584	+0.29(+0.33%)
Aug 19, 2004	84.42	86.92	86.24	86.65	165,974,480	+0.03(+0.04%)
Aug 18, 2004	82.50	86.76	84.54	86.62	225,195,696	+1.83(+2.16%)
Aug 17, 2004	82.44	84.86	84.04	84.79	167,009,744	+0.76(+0.90%)
Aug 16, 2004	81.12	84.43	83.03	84.04	166,625,744	+1.00(+1.21%)
Aug 13, 2004	81.22	83.38	82.08	83.03	219,345,696	+0.96(+1.17%)
Aug 12, 2004	81.29	85.09	81.39	82.08	339,635,136	-3.01(-3.54%)
Aug 11, 2004	83.89	88.84	84.63	85.09	295,230,976	-3.75(-4.23%)
Aug 10, 2004	86.16	88.84	87.43	88.84	152,921,856	+1.40(+1.61%)
Aug 09, 2004	85.70	88.00	87.37	87.43	121,535,056	-0.09(-0.10%)
Aug 06, 2004	86.89	89.83	87.52	87.52	168,940,752	-2.31(-2.57%)
Aug 05, 2004	89.12	91.26	89.76	89.83	130,099,872	-1.19(-1.30%)
Aug 04, 2004	87.84	91.43	90.03	91.02	124,380,240	+0.78(+0.86%)
Aug 03, 2004	89.43	91.65	90.23	90.24	125,155,144	-1.41(-1.54%)
Aug 02, 2004	88.60	91.69	90.57	91.65	137,663,216	+0.22(+0.24%)
Jul 30, 2004	88.77	92.05	90.86	91.43	166,265,600	+0.57(+0.62%)
Jul 29, 2004	88.72	91.29	89.95	90.86	144,753,456	+0.91(+1.02%)
Jul 28, 2004	88.07	90.49	88.76	89.95	172,323,984	-0.54(-0.60%)
Jul 27, 2004	88.02	90.75	89.60	90.49	176,228,192	+0.81(+0.91%)
Jul 26, 2004	88.04	90.38	89.27	89.68	154,563,696	-0.43(-0.48%)
Jul 23, 2004	89.24	91.73	89.90	90.11	147,399,952	-1.62(-1.77%)
Jul 22, 2004	88.79	91.97	90.35	91.73	170,751,776	+0.83(+0.92%)
Jul 21, 2004	91.72	93.78	90.90	90.90	244,544,432	-2.12(-2.28%)
Jul 20, 2004	89.48	93.01	91.38	93.01	189,019,360	+1.63(+1.79%)
Jul 19, 2004	88.82	91.79	90.64	91.38	192,538,304	+0.56(+0.62%)
Jul 16, 2004	90.95	92.80	90.82	90.82	194,144,096	-0.66(-0.72%)
Jul 15, 2004	89.74	92.30	91.38	91.48	154,865,072	-0.03(-0.03%)
Jul 14, 2004	90.31	92.80	91.25	91.51	180,772,400	-1.36(-1.46%)
Jul 13, 2004	91.45	93.67	92.87	92.87	119,072,816	-0.14(-0.15%)
Jul 12, 2004	90.68	93.02	92.10	93.01	147,210,496	-0.01(-0.01%)
Jul 09, 2004	90.69	93.25	92.04	93.02	142,742,336	+0.98(+1.07%)
Jul 08, 2004	90.94	93.53	92.01	92.04	169,423,088	-1.48(-1.59%)
Jul 07, 2004	90.98	94.09	92.97	93.53	193,252,480	+0.56(+0.60%)
Jul 06, 2004	92.21	95.10	92.61	92.97	214,820,992	-2.13(-2.24%)
Jul 02, 2004	93.84	95.94	94.63	95.10	129,230,368	-0.78(-0.82%)

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.