Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	11440	11564	11440	11564	101,486,200	+121.80(+1.06%)
Oct 28, 2004	11522	11526	11434	11442	94,480,400	-75.20(-0.65%)
Oct 27, 2004	11342	11541	11342	11518	135,090,800	+176.10(+1.55%)
Oct 26, 2004	11179	11373	11179	11342	0	+163.60(+1.46%)
Oct 25, 2004	11226	11230	11160	11178	57,326,600	-48.10(-0.43%)
Oct 22, 2004	11168	11252	11168	11226	79,440,800	+59.20(+0.53%)
Oct 21, 2004	11077	11168	11077	11167	113,071,200	+90.10(+0.81%)
Oct 20, 2004	11024	11077	10987	11077	60,288,200	+53.00(+0.48%)
Oct 19, 2004	11056	11160	10987	11024	75,544,600	-32.00(-0.29%)
Oct 18, 2004	10991	11056	10962	11056	52,721,600	+64.40(+0.59%)
Oct 15, 2004	10876	11010	10876	10991	66,658,000	+115.40(+1.06%)
Oct 14, 2004	10942	10946	10862	10876	60,752,600	-66.40(-0.61%)
Oct 13, 2004	11023	11070	10890	10942	99,085,000	-80.80(-0.73%)
Oct 12, 2004	10972	11023	10885	11023	74,908,200	+47.90(+0.44%)
Oct 11, 2004	10920	10985	10920	10975	32,932,600	+54.30(+0.50%)
Oct 08, 2004	11098	11098	10917	10921	91,815,800	-177.00(-1.59%)
Oct 07, 2004	11091	11133	11084	11098	77,975,200	+7.10(+0.06%)
Oct 06, 2004	11117	11118	10961	11091	110,221,800	-26.40(-0.24%)
Oct 05, 2004	11184	11197	11112	11117	92,033,400	-64.30(-0.58%)
Oct 04, 2004	11078	11199	11078	11182	87,959,000	+103.30(+0.93%)
Oct 01, 2004	10962	11094	10962	11078	87,245,600	+120.90(+1.10%)
Sep 30, 2004	10980	11038	10942	10957	89,856,200	-22.90(-0.21%)
Sep 29, 2004	10844	11020	10844	10980	137,108,400	+136.90(+1.26%)
Sep 28, 2004	10685	10845	10660	10843	124,343,400	+155.80(+1.46%)
Sep 27, 2004	10853	10853	10648	10688	89,950,800	-168.80(-1.55%)
Sep 24, 2004	10815	10873	10810	10856	86,477,400	+45.00(+0.42%)
Sep 23, 2004	10778	10822	10772	10811	87,934,600	+34.20(+0.32%)
Sep 22, 2004	10850	10850	10732	10777	92,313,200	-73.20(-0.67%)
Sep 21, 2004	10803	10883	10801	10850	117,452,200	+46.70(+0.43%)
Sep 20, 2004	10790	10860	10749	10804	97,967,600	+13.20(+0.12%)
Sep 17, 2004	10661	10851	10661	10790	112,635,400	+129.60(+1.22%)
Sep 16, 2004	10701	10701	10648	10661	66,775,800	+0.00(+0.00%)
Sep 15, 2004	10701	10701	10648	10661	66,775,800	-40.10(-0.37%)
Sep 14, 2004	10620	10702	10602	10701	69,725,600	+80.60(+0.76%)
Sep 13, 2004	10662	10749	10616	10620	67,324,600	-41.10(-0.39%)
Sep 10, 2004	10553	10723	10553	10662	82,177,200	+108.10(+1.02%)
Sep 09, 2004	10539	10590	10518	10553	84,176,000	+15.40(+0.15%)
Sep 08, 2004	10487	10561	10487	10538	123,521,200	+51.20(+0.49%)
Sep 07, 2004	10378	10518	10378	10487	101,592,400	+110.70(+1.07%)
Sep 06, 2004	10335	10378	10335	10376	7,211,200	+41.10(+0.40%)
Sep 03, 2004	10423	10438	10335	10335	48,313,800	-87.60(-0.84%)
Sep 02, 2004	10330	10432	10312	10423	67,301,800	+92.80(+0.90%)
Sep 01, 2004	10264	10373	10261	10330	78,170,600	+65.50(+0.64%)
Aug 31, 2004	10200	10265	10182	10264	60,682,600	+64.80(+0.64%)
Aug 30, 2004	10225	10225	10171	10200	36,681,600	-25.60(-0.25%)
Aug 27, 2004	10199	10229	10194	10225	43,119,200	+26.70(+0.26%)
Aug 26, 2004	10236	10240	10197	10198	45,818,600	-39.50(-0.39%)
Aug 25, 2004	10223	10244	10173	10238	48,307,400	+15.20(+0.15%)
Aug 24, 2004	10170	10238	10170	10223	59,782,600	+53.50(+0.53%)
Aug 23, 2004	10143	10207	10143	10169	49,205,000	+25.80(+0.25%)
Aug 20, 2004	10098	10150	10090	10143	60,159,200	+43.80(+0.43%)
Aug 19, 2004	10080	10135	10071	10100	67,882,400	+19.10(+0.19%)
Aug 18, 2004	9994	10081	9974	10080	66,958,000	+83.47(+0.83%)
Aug 17, 2004	9903	10044	9903	9997	79,085,000	+97.51(+0.98%)
Aug 16, 2004	9790	9926	9789	9900	51,009,400	+108.90(+1.11%)
Aug 13, 2004	9815	9826	9789	9791	27,921,400	-22.04(-0.22%)
Aug 12, 2004	9847	9851	9808	9813	49,765,400	-37.27(-0.38%)
Aug 11, 2004	9911	9911	9815	9850	57,948,600	-60.91(-0.61%)
Aug 10, 2004	9814	9915	9814	9911	67,198,000	+96.78(+0.99%)
Aug 09, 2004	9866	9874	9809	9814	40,080,200	-52.07(-0.53%)
Aug 06, 2004	10067	10067	9864	9866	80,199,800	-200.77(-1.99%)
Aug 05, 2004	10076	10126	10066	10067	55,551,600	-8.90(-0.09%)
Aug 04, 2004	10204	10204	10016	10076	105,370,600	-129.80(-1.27%)
Aug 03, 2004	10174	10220	10115	10206	69,710,400	+31.70(+0.31%)

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.