Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2004	2043	2070	2036	2064	0	+21.10(+1.03%)
Sep 30, 2004	2051	2056	2035	2043	0	-8.11(-0.40%)
Sep 29, 2004	2029	2053	2029	2051	0	+22.31(+1.10%)
Sep 28, 2004	2043	2043	2026	2029	0	-15.12(-0.74%)
Sep 27, 2004	2026	2044	2018	2044	0	+17.05(+0.84%)
Sep 24, 2004	2039	2039	2018	2027	0	-12.60(-0.62%)
Sep 23, 2004	2039	2039	2025	2039	0	+0.65(+0.03%)
Sep 22, 2004	2048	2049	2036	2039	0	-9.53(-0.47%)
Sep 21, 2004	2023	2048	2018	2048	0	+25.83(+1.28%)
Sep 20, 2004	2020	2027	2013	2022	0	+2.67(+0.13%)
Sep 17, 2004	1998	2023	1996	2020	0	+23.73(+1.19%)
Sep 16, 2004	1984	1997	1984	1996	0	+12.14(+0.61%)
Sep 15, 2004	1996	1997	1981	1984	0	-12.77(-0.64%)
Sep 14, 2004	1994	2002	1990	1997	0	+2.65(+0.13%)
Sep 13, 2004	2011	2012	1994	1994	0	-17.14(-0.85%)
Sep 10, 2004	2009	2014	2004	2011	0	+2.29(+0.11%)
Sep 09, 2004	2018	2018	2005	2009	0	-9.37(-0.46%)
Sep 08, 2004	2018	2023	2011	2018	0	+0.03(+0.00%)
Sep 07, 2004	2023	2031	2017	2018	0	-4.42(-0.22%)
Sep 06, 2004	2018	2026	2015	2023	0	+4.90(+0.24%)
Sep 03, 2004	2010	2026	2010	2018	0	+8.25(+0.41%)
Sep 02, 2004	2003	2017	2002	2009	0	+7.69(+0.38%)
Sep 01, 2004	1994	2003	1994	2002	0	+8.72(+0.44%)
Aug 31, 2004	1995	2003	1984	1993	0	-0.51(-0.03%)
Aug 30, 2004	2008	2008	1990	1994	0	-14.03(-0.70%)
Aug 27, 2004	1990	2010	1990	2008	0	+19.16(+0.96%)
Aug 26, 2004	1982	1990	1981	1988	0	+6.85(+0.35%)
Aug 25, 2004	1965	1982	1965	1982	0	+16.97(+0.86%)
Aug 24, 2004	1949	1971	1948	1965	0	+15.81(+0.81%)
Aug 23, 2004	1947	1961	1947	1949	0	+2.32(+0.12%)
Aug 20, 2004	1960	1971	1946	1946	0	-14.03(-0.72%)
Aug 19, 2004	2043	2055	1951	1960	0	-82.25(-4.03%)
Aug 18, 2004	2032	2048	2013	2043	0	+11.39(+0.56%)
Aug 17, 2004	2047	2053	2021	2031	0	-15.66(-0.77%)
Aug 16, 2004	2011	2048	2007	2047	0	+35.28(+1.75%)
Aug 13, 2004	2006	2022	1997	2012	0	+5.43(+0.27%)
Aug 12, 2004	1990	2012	1989	2006	0	+16.31(+0.82%)
Aug 11, 2004	1992	2000	1984	1990	0	-2.63(-0.13%)
Aug 10, 2004	1979	1995	1976	1993	0	+14.08(+0.71%)
Aug 09, 2004	1991	2000	1966	1979	0	-16.82(-0.84%)
Aug 06, 2004	2029	2029	1990	1995	0	-36.41(-1.79%)
Aug 05, 2004	2030	2040	2026	2032	0	+4.12(+0.20%)
Aug 04, 2004	2030	2030	2016	2028	0	-2.92(-0.14%)
Aug 03, 2004	2021	2032	2014	2031	0	+9.65(+0.48%)
Aug 02, 2004	2031	2038	2011	2021	0	-10.75(-0.53%)
Jul 30, 2004	2026	2036	2023	2032	0	+5.51(+0.27%)
Jul 29, 2004	2040	2045	2022	2026	0	-13.98(-0.69%)
Jul 28, 2004	2019	2050	2019	2040	0	+21.63(+1.07%)
Jul 27, 2004	1992	2018	1990	2018	0	+26.70(+1.34%)
Jul 26, 2004	1995	2004	1983	1992	0	-3.26(-0.16%)
Jul 23, 2004	1973	1995	1973	1995	0	+22.68(+1.15%)
Jul 22, 2004	2006	2006	1966	1972	0	-35.15(-1.75%)
Jul 21, 2004	2021	2024	2008	2008	0	-13.22(-0.65%)
Jul 20, 2004	2008	2021	2000	2021	0	+11.94(+0.59%)
Jul 19, 2004	2021	2022	2006	2009	0	-11.95(-0.59%)
Jul 16, 2004	2003	2023	1997	2021	0	+17.65(+0.88%)
Jul 15, 2004	2008	2009	1999	2003	0	-4.78(-0.24%)
Jul 14, 2004	2030	2030	2001	2008	0	-22.65(-1.12%)
Jul 13, 2004	2020	2036	2017	2031	0	+10.70(+0.53%)
Jul 12, 2004	2031	2034	2013	2020	0	-10.10(-0.50%)
Jul 09, 2004	2005	2031	2004	2030	0	+24.23(+1.21%)
Jul 08, 2004	1998	2006	1987	2006	0	+7.60(+0.38%)
Jul 07, 2004	1987	2000	1987	1998	0	+10.67(+0.54%)
Jul 06, 2004	2003	2010	1986	1987	0	-15.87(-0.79%)
Jul 05, 2004	2016	2020	2003	2003	0	-12.00(-0.60%)
Jul 02, 2004	1993	2015	1992	2015	0	+22.75(+1.14%)
Jul 01, 2004	1989	1997	1985	1993	0	+3.16(+0.16%)
Jun 30, 2004	1991	1999	1987	1989	0	-2.32(-0.12%)
Jun 29, 2004	1981	1992	1979	1992	0	+9.90(+0.50%)
Jun 28, 2004	1962	1982	1959	1982	0	+19.75(+1.01%)
Jun 25, 2004	1964	1967	1953	1962	0	-2.06(-0.10%)
Jun 24, 2004	1953	1969	1952	1964	0	+10.78(+0.55%)
Jun 23, 2004	1945	1954	1936	1953	0	+8.84(+0.45%)
Jun 22, 2004	1977	1981	1942	1945	0	-32.03(-1.62%)
Jun 21, 2004	1953	1990	1953	1977	0	+24.05(+1.23%)
Jun 18, 2004	1937	1959	1935	1952	0	+14.96(+0.77%)
Jun 17, 2004	1914	1939	1914	1938	0	+23.33(+1.22%)
Jun 16, 2004	1886	1917	1886	1914	0	+27.82(+1.47%)
Jun 15, 2004	1878	1889	1872	1886	0	+7.02(+0.37%)
Jun 14, 2004	1878	1883	1869	1879	0	+0.75(+0.04%)
Jun 11, 2004	1870	1881	1867	1879	0	+8.81(+0.47%)
Jun 10, 2004	1884	1886	1870	1870	0	+0.00(+0.00%)
Jun 09, 2004	1884	1886	1870	1870	0	-13.94(-0.74%)
Jun 08, 2004	1882	1890	1880	1884	0	+1.62(+0.09%)
Jun 07, 2004	1869	1883	1868	1882	0	+14.42(+0.77%)
Jun 04, 2004	1850	1869	1848	1868	0	+17.95(+0.97%)
Jun 03, 2004	1842	1856	1842	1850	0	+6.50(+0.35%)
Jun 02, 2004	1839	1851	1827	1843	0	+4.43(+0.24%)
Jun 01, 2004	1880	1881	1838	1839	0	-40.96(-2.18%)
May 28, 2004	1856	1880	1855	1880	0	+24.13(+1.30%)
May 27, 2004	1844	1857	1844	1856	0	+11.88(+0.64%)
May 26, 2004	1828	1855	1828	1844	0	+15.40(+0.84%)
May 25, 2004	1849	1854	1825	1828	0	-19.06(-1.03%)
May 24, 2004	1833	1850	1833	1847	0	+15.09(+0.82%)
May 21, 2004	1834	1837	1825	1832	0	-0.88(-0.05%)
May 20, 2004	1833	1833	1833	1833	0	+0.00(+0.00%)
May 19, 2004	1781	1836	1781	1833	0	+53.14(+2.99%)
May 18, 2004	1763	1781	1763	1780	0	+17.47(+0.99%)
May 17, 2004	1796	1796	1749	1763	0	-35.80(-1.99%)
May 14, 2004	1848	1848	1792	1798	0	-49.15(-2.66%)
May 13, 2004	1848	1854	1841	1848	0	-1.03(-0.06%)
May 12, 2004	1856	1862	1840	1849	0	-7.58(-0.41%)
May 11, 2004	1842	1856	1835	1856	0	+14.54(+0.79%)
May 10, 2004	1906	1906	1838	1842	0	-64.64(-3.39%)
May 07, 2004	1917	1918	1889	1906	0	-10.68(-0.56%)
May 06, 2004	1951	1954	1915	1917	0	-33.88(-1.74%)
May 05, 2004	1954	1957	1947	1951	0	-3.67(-0.19%)
May 04, 2004	1932	1956	1928	1954	0	+21.03(+1.09%)
May 03, 2004	1928	1940	1924	1933	0	+7.18(+0.37%)
Apr 30, 2004	1942	1945	1922	1926	0	-14.93(-0.77%)
Apr 29, 2004	1965	1968	1918	1941	0	-22.72(-1.16%)
Apr 28, 2004	1960	1973	1960	1964	0	+3.50(+0.18%)
Apr 27, 2004	1958	1963	1952	1960	0	+2.99(+0.15%)
Apr 26, 2004	1948	1964	1948	1957	0	+9.63(+0.49%)
Apr 23, 2004	1947	1958	1943	1948	0	+1.14(+0.06%)
Apr 22, 2004	1965	1969	1946	1947	0	-18.38(-0.94%)
Apr 21, 2004	1974	1980	1962	1965	0	-3.99(-0.20%)
Apr 20, 2004	1964	1973	1964	1969	0	+5.28(+0.27%)
Apr 19, 2004	1966	1970	1959	1964	0	-1.86(-0.09%)
Apr 16, 2004	1961	1966	1954	1966	0	+5.19(+0.26%)
Apr 15, 2004	1965	1965	1956	1960	0	-4.58(-0.23%)
Apr 14, 2004	1986	1986	1956	1965	0	-20.90(-1.05%)
Apr 13, 2004	1966	1992	1966	1986	0	+1979.33(+30035.36%)
Apr 12, 2004	6.520	6.600	6.510	6.590	9,200	-1959.71(-99.66%)
Apr 08, 2004	1951	1966	1945	1966	0	+14.46(+0.74%)
Apr 07, 2004	1941	1952	1933	1952	0	+10.74(+0.55%)
Apr 06, 2004	1946	1958	1936	1941	0	-4.70(-0.24%)
Apr 05, 2004	1923	1948	1917	1946	0	+22.56(+1.17%)
Apr 03, 2004	1897	1926	1895	1923	0	+26.03(+1.37%)
Apr 02, 2004	1867	1897	1867	1897	0	+30.45(+1.63%)
Apr 01, 2004	1854	1874	1853	1867	0	+12.81(+0.69%)
Mar 31, 2004	1860	1862	1850	1854	0	-5.70(-0.31%)
Mar 30, 2004	1847	1860	1846	1860	0	+0.00(+0.00%)
Mar 29, 2004	1847	1860	1846	1860	0	+12.65(+0.68%)
Mar 27, 2004	1850	1861	1844	1847	0	-3.05(-0.16%)
Mar 26, 2004	1838	1860	1838	1850	0	+13.25(+0.72%)
Mar 25, 2004	1791	1837	1790	1837	0	+46.58(+2.60%)
Mar 24, 2004	1772	1792	1771	1790	0	+21.02(+1.19%)
Mar 23, 2004	1820	1820	1765	1769	0	+0.00(+0.00%)
Mar 22, 2004	1820	1820	1765	1769	0	-50.99(-2.80%)
Mar 20, 2004	1812	1821	1811	1820	0	+7.88(+0.43%)
Mar 19, 2004	1821	1828	1812	1812	0	-9.44(-0.52%)
Mar 18, 2004	1799	1823	1797	1822	0	+22.66(+1.26%)
Mar 17, 2004	1790	1800	1778	1799	0	+9.30(+0.52%)
Mar 16, 2004	1812	1813	1785	1790	0	+0.00(+0.00%)
Mar 15, 2004	1812	1813	1785	1790	0	-21.96(-1.21%)
Mar 13, 2004	1819	1819	1790	1812	0	-7.69(-0.42%)
Mar 12, 2004	1840	1840	1801	1819	0	-23.59(-1.28%)
Mar 11, 2004	1848	1849	1837	1843	0	-5.51(-0.30%)
Mar 10, 2004	1863	1863	1847	1849	0	-14.57(-0.78%)
Mar 09, 2004	1847	1863	1842	1863	0	+0.00(+0.00%)
Mar 08, 2004	1847	1863	1842	1863	0	+16.63(+0.90%)
Mar 06, 2004	1848	1857	1844	1846	0	-0.07(-0.00%)
Mar 05, 2004	1818	1847	1818	1847	0	+28.75(+1.58%)
Mar 04, 2004	1809	1822	1802	1818	0	+8.64(+0.48%)
Mar 03, 2004	1790	1810	1789	1809	0	+18.99(+1.06%)
Mar 02, 2004	1781	1794	1781	1790	0	+0.00(+0.00%)
Mar 01, 2004	1781	1794	1781	1790	0	+9.17(+0.51%)
Feb 28, 2004	1793	1801	1781	1781	0	-11.73(-0.65%)
Feb 27, 2004	1781	1795	1776	1793	0	+11.80(+0.66%)
Feb 26, 2004	1775	1782	1765	1781	0	+5.61(+0.32%)
Feb 25, 2004	1794	1795	1768	1775	0	-19.02(-1.06%)
Feb 24, 2004	1789	1803	1789	1794	0	+0.00(+0.00%)
Feb 23, 2004	1789	1803	1789	1794	0	+5.25(+0.29%)
Feb 21, 2004	1791	1800	1788	1789	0	-2.75(-0.15%)
Feb 20, 2004	1788	1799	1788	1792	0	+3.57(+0.20%)
Feb 19, 2004	1788	1795	1785	1788	0	-0.21(-0.01%)
Feb 18, 2004	1801	1804	1786	1788	0	-14.94(-0.83%)
Feb 17, 2004	1797	1804	1783	1803	0	+0.00(+0.00%)
Feb 16, 2004	1797	1804	1783	1803	0	+4.91(+0.27%)
Feb 14, 2004	1778	1799	1778	1799	0	+19.85(+1.12%)
Feb 13, 2004	1778	1784	1774	1779	0	+0.49(+0.03%)
Feb 12, 2004	1767	1780	1767	1778	0	+11.81(+0.67%)
Feb 11, 2004	1759	1774	1759	1766	0	+7.29(+0.41%)
Feb 10, 2004	1742	1763	1742	1759	0	+0.00(+0.00%)
Feb 09, 2004	1742	1763	1742	1759	0	+17.09(+0.98%)
Feb 07, 2004	1741	1744	1732	1742	0	+1.05(+0.06%)
Feb 06, 2004	1751	1753	1740	1741	0	-9.92(-0.57%)
Feb 05, 2004	1739	1751	1739	1751	0	+12.20(+0.70%)
Feb 04, 2004	1744	1747	1737	1739	0	-5.03(-0.29%)
Feb 03, 2004	1720	1744	1719	1744	0	+0.00(+0.00%)
Feb 02, 2004	1720	1744	1719	1744	0	+23.56(+1.37%)
Jan 31, 2004	1726	1729	1718	1720	0	-6.14(-0.36%)
Jan 30, 2004	1749	1749	1725	1726	0	-22.86(-1.31%)
Jan 29, 2004	1740	1749	1728	1749	0	+9.24(+0.53%)
Jan 28, 2004	1719	1740	1717	1740	0	+20.97(+1.22%)
Jan 27, 2004	1725	1726	1713	1719	0	+0.00(+0.00%)
Jan 26, 2004	1725	1726	1713	1719	0	-5.76(-0.33%)
Jan 24, 2004	1730	1733	1724	1725	0	-5.21(-0.30%)
Jan 23, 2004	1700	1730	1700	1730	0	+29.86(+1.76%)
Jan 22, 2004	1688	1702	1688	1700	0	+12.81(+0.76%)
Jan 21, 2004	1710	1713	1687	1687	0	-22.56(-1.32%)
Jan 20, 2004	1705	1715	1701	1710	0	+0.00(+0.00%)
Jan 19, 2004	1705	1715	1701	1710	0	+3.78(+0.22%)
Jan 17, 2004	1690	1708	1688	1706	0	+15.29(+0.90%)
Jan 16, 2004	1675	1698	1664	1691	0	+18.03(+1.08%)
Jan 15, 2004	1646	1674	1646	1673	0	+26.35(+1.60%)
Jan 14, 2004	1627	1653	1627	1646	0	+19.27(+1.18%)
Jan 13, 2004	1627	1638	1623	1627	0	+0.00(+0.00%)
Jan 12, 2004	1627	1638	1623	1627	0	-0.41(-0.03%)
Jan 10, 2004	1632	1634	1620	1627	0	-4.33(-0.27%)
Jan 09, 2004	1611	1633	1608	1632	0	+20.41(+1.27%)
Jan 08, 2004	1599	1616	1599	1611	0	+0.00(+0.00%)
Jan 07, 2004	1599	1616	1599	1611	0	+12.53(+0.78%)
Jan 06, 2004	1569	1599	1567	1599	0	+0.00(+0.00%)
Jan 05, 2004	1569	1599	1567	1599	0	+29.98(+1.91%)
Jan 03, 2004	1547	1569	1545	1569	0	+0.00(+0.00%)
Jan 02, 2004	1547	1569	1545	1569	0	+23.72(+1.54%)
Dec 31, 2003	1548	1554	1544	1545	0	-3.54(-0.23%)
Dec 30, 2003	1546	1552	1545	1549	0	+0.00(+0.00%)
Dec 29, 2003	1546	1552	1545	1549	0	+1542.04(+23188.57%)
Dec 26, 2003	6.610	6.650	6.580	6.650	2,300	-1539.51(-99.57%)
Dec 24, 2003	1531	1547	1531	1546	0	+14.36(+0.94%)
Dec 23, 2003	1525	1541	1524	1532	0	+0.00(+0.00%)
Dec 22, 2003	1525	1541	1524	1532	0	+6.04(+0.40%)
Dec 20, 2003	1508	1529	1504	1526	0	+16.51(+1.09%)
Dec 19, 2003	1495	1509	1495	1509	0	+14.47(+0.97%)
Dec 18, 2003	1499	1499	1491	1495	0	-4.17(-0.28%)
Dec 17, 2003	1515	1515	1495	1499	0	-16.45(-1.09%)
Dec 16, 2003	1509	1524	1509	1515	0	+0.00(+0.00%)
Dec 15, 2003	1509	1524	1509	1515	0	+5.82(+0.39%)
Dec 13, 2003	1501	1512	1498	1510	0	+8.53(+0.57%)
Dec 12, 2003	1504	1504	1496	1501	0	-2.65(-0.18%)
Dec 11, 2003	1522	1522	1501	1504	0	-20.22(-1.33%)
Dec 10, 2003	1511	1524	1511	1524	0	+0.00(+0.00%)
Dec 09, 2003	1511	1524	1511	1524	0	+1517.40(+23273.01%)
Dec 08, 2003	6.520	6.540	6.520	6.520	1,900	-1504.52(-99.57%)
Dec 06, 2003	1507	1512	1499	1511	0	+3.62(+0.24%)
Dec 05, 2003	1511	1511	1502	1507	0	-3.13(-0.21%)
Dec 04, 2003	1509	1518	1509	1511	0	+1.17(+0.08%)
Dec 03, 2003	1508	1510	1502	1509	0	+1.73(+0.11%)
Dec 02, 2003	1490	1513	1490	1508	0	+0.00(+0.00%)
Dec 01, 2003	1490	1513	1490	1508	0	+16.98(+1.14%)
Nov 29, 2003	1480	1493	1479	1491	0	+10.95(+0.74%)
Nov 28, 2003	1466	1480	1464	1480	0	+13.31(+0.91%)
Nov 27, 2003	1474	1476	1463	1466	0	-8.36(-0.57%)
Nov 26, 2003	1474	1477	1470	1475	0	-0.30(-0.02%)
Nov 25, 2003	1451	1476	1447	1475	0	+0.00(+0.00%)
Nov 24, 2003	1451	1476	1447	1475	0	+24.38(+1.68%)
Nov 22, 2003	1446	1456	1443	1451	0	+4.66(+0.32%)
Nov 21, 2003	1460	1461	1445	1446	0	-13.73(-0.94%)
Nov 20, 2003	1453	1460	1448	1460	0	+6.67(+0.46%)
Nov 19, 2003	1443	1453	1443	1453	0	+10.30(+0.71%)
Nov 18, 2003	1452	1453	1439	1443	0	+0.00(+0.00%)
Nov 17, 2003	1452	1453	1439	1443	0	-9.49(-0.65%)
Nov 15, 2003	1446	1454	1443	1452	0	+6.42(+0.44%)
Nov 14, 2003	1434	1446	1434	1446	0	+12.47(+0.87%)
Nov 13, 2003	1429	1433	1427	1433	0	+4.70(+0.33%)
Nov 12, 2003	1437	1437	1426	1429	0	-8.01(-0.56%)
Nov 11, 2003	1438	1440	1432	1437	0	+0.00(+0.00%)
Nov 10, 2003	1438	1440	1432	1437	0	-1.24(-0.09%)
Nov 08, 2003	1432	1443	1432	1438	0	+6.00(+0.42%)
Nov 07, 2003	1435	1435	1428	1432	0	-2.87(-0.20%)
Nov 06, 2003	1447	1447	1434	1435	0	-13.22(-0.91%)
Nov 05, 2003	1438	1452	1436	1448	0	+9.79(+0.68%)
Nov 04, 2003	1422	1442	1422	1438	0	+0.00(+0.00%)
Nov 03, 2003	1422	1442	1422	1438	0	+17.10(+1.20%)

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.