Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	5697	5713	5692	5693	14,118,600	+0.80(+0.01%)
Dec 30, 2004	5683	5698	5664	5692	15,620,200	+5.90(+0.10%)
Dec 29, 2004	5680	5693	5674	5686	13,387,400	+1.00(+0.02%)
Dec 28, 2004	5672	5698	5669	5686	12,574,800	+0.00(+0.00%)
Dec 27, 2004	5672	5698	5669	5686	0	-9.70(-0.17%)
Dec 24, 2004	5682	5697	5677	5695	23,814,800	+7.50(+0.13%)
Dec 23, 2004	5663	5688	5649	5688	34,394,800	+46.90(+0.83%)
Dec 22, 2004	5640	5652	5629	5641	27,160,600	-9.90(-0.18%)
Dec 21, 2004	5615	5664	5615	5651	38,498,200	+0.00(+0.00%)
Dec 20, 2004	5615	5664	5615	5651	0	+47.30(+0.84%)
Dec 18, 2004	5674	5678	5603	5603	75,272,400	-47.10(-0.83%)
Dec 17, 2004	5642	5665	5642	5650	44,967,600	+10.20(+0.18%)
Dec 16, 2004	5665	5672	5627	5640	48,432,600	-12.70(-0.22%)
Dec 15, 2004	5647	5653	5625	5653	45,059,800	+28.10(+0.50%)
Dec 14, 2004	5587	5640	5583	5625	43,484,600	+0.00(+0.00%)
Dec 13, 2004	5587	5640	5583	5625	0	+43.10(+0.77%)
Dec 11, 2004	5577	5595	5560	5582	42,516,600	+24.00(+0.43%)
Dec 10, 2004	5550	5584	5529	5558	42,413,400	-8.90(-0.16%)
Dec 09, 2004	5529	5570	5527	5567	50,836,000	+5.60(+0.10%)
Dec 08, 2004	5521	5578	5501	5561	56,256,400	+40.40(+0.73%)
Dec 07, 2004	5535	5540	5504	5521	51,128,800	+0.00(+0.00%)
Dec 06, 2004	5535	5540	5504	5521	0	-34.50(-0.62%)
Dec 04, 2004	5559	5589	5533	5555	211,602,592	-14.10(-0.25%)
Dec 03, 2004	5526	5572	5506	5569	41,396,400	+60.00(+1.09%)
Dec 02, 2004	5441	5509	5440	5509	44,278,600	+65.10(+1.20%)
Dec 01, 2004	5514	5515	5441	5444	41,660,000	-75.30(-1.36%)
Nov 30, 2004	5537	5575	5512	5520	29,279,400	+0.00(+0.00%)
Nov 29, 2004	5537	5575	5512	5520	0	-29.00(-0.52%)
Nov 27, 2004	5529	5555	5521	5548	28,104,800	+2.80(+0.05%)
Nov 26, 2004	5516	5550	5510	5546	32,357,200	+44.50(+0.81%)
Nov 25, 2004	5544	5551	5487	5501	40,473,800	-24.60(-0.45%)
Nov 24, 2004	5578	5602	5516	5526	35,071,800	-36.40(-0.65%)
Nov 23, 2004	5582	5587	5547	5562	33,292,800	+0.00(+0.00%)
Nov 22, 2004	5582	5587	5547	5562	0	-42.80(-0.76%)
Nov 20, 2004	5677	5678	5594	5605	44,818,200	-68.80(-1.21%)
Nov 19, 2004	5662	5681	5652	5674	32,147,000	-7.70(-0.14%)
Nov 18, 2004	5658	5682	5623	5682	43,381,800	+27.90(+0.49%)
Nov 17, 2004	5678	5697	5644	5654	39,328,000	-20.70(-0.36%)
Nov 16, 2004	5704	5720	5663	5674	37,214,000	+0.00(+0.00%)
Nov 15, 2004	5704	5720	5663	5674	0	-14.90(-0.26%)
Nov 13, 2004	5665	5707	5664	5689	49,067,400	+39.50(+0.70%)
Nov 12, 2004	5603	5651	5590	5650	41,105,800	+40.10(+0.71%)
Nov 11, 2004	5584	5619	5582	5610	54,895,600	+36.40(+0.65%)
Nov 10, 2004	5601	5601	5570	5573	57,333,000	-29.30(-0.52%)
Nov 09, 2004	5604	5608	5582	5602	50,684,400	+0.00(+0.00%)
Nov 08, 2004	5604	5608	5582	5602	0	-15.80(-0.28%)
Nov 06, 2004	5588	5639	5580	5618	84,221,600	+68.40(+1.23%)
Nov 05, 2004	5536	5550	5520	5550	57,855,000	+11.00(+0.20%)
Nov 04, 2004	5526	5541	5502	5539	63,050,200	+52.80(+0.96%)
Nov 03, 2004	5440	5486	5430	5486	50,125,200	+63.80(+1.18%)
Nov 02, 2004	5363	5431	5354	5422	35,759,600	+0.00(+0.00%)
Nov 01, 2004	5363	5431	5354	5422	0	+58.90(+1.10%)
Oct 29, 2004	5407	5418	5363	5363	68,636,600	-50.80(-0.94%)
Oct 28, 2004	5396	5414	5369	5414	213,481,408	+39.30(+0.73%)
Oct 27, 2004	5353	5375	5322	5375	46,528,400	+44.90(+0.84%)
Oct 26, 2004	5319	5342	5309	5330	29,597,400	+20.30(+0.38%)
Oct 25, 2004	5327	5338	5302	5310	35,720,600	-81.40(-1.51%)
Oct 22, 2004	5407	5434	5391	5391	30,425,400	-9.80(-0.18%)
Oct 21, 2004	5417	5423	5366	5401	42,634,800	+24.60(+0.46%)
Oct 20, 2004	5377	5386	5357	5376	40,264,600	-41.20(-0.76%)
Oct 19, 2004	5400	5440	5389	5418	45,447,400	+52.10(+0.97%)
Oct 18, 2004	5368	5375	5335	5365	33,101,600	+3.00(+0.06%)
Oct 15, 2004	5349	5380	5329	5362	52,544,800	-40.20(-0.74%)
Oct 14, 2004	5426	5442	5403	5403	41,737,800	-60.20(-1.10%)
Oct 13, 2004	5463	5490	5454	5463	34,436,000	+19.20(+0.35%)
Oct 12, 2004	5463	5473	5413	5444	25,634,600	-31.10(-0.57%)
Oct 11, 2004	5501	5501	5456	5475	25,060,200	-29.00(-0.53%)
Oct 08, 2004	5523	5553	5498	5504	46,468,000	-31.00(-0.56%)
Oct 07, 2004	5615	5620	5528	5535	62,187,200	-59.20(-1.06%)
Oct 06, 2004	5587	5599	5569	5594	46,937,400	-3.00(-0.05%)
Oct 05, 2004	5592	5624	5575	5597	48,593,200	-4.00(-0.07%)
Oct 04, 2004	5558	5601	5553	5601	59,960,200	+72.00(+1.30%)

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.