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

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.