Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	1792	1810	1802	1806	8,290,097	+2.22(+0.12%)
Dec 30, 2004	1789	1809	1799	1803	7,457,856	-0.40(-0.02%)
Dec 29, 2004	1780	1806	1799	1804	7,133,713	-0.92(-0.05%)
Dec 28, 2004	1786	1810	1801	1805	6,863,664	-2.99(-0.17%)
Dec 27, 2004	1792	1811	1792	1808	6,377,717	+1.53(+0.08%)
Dec 23, 2004	1782	1811	1798	1806	5,944,562	+4.00(+0.22%)
Dec 22, 2004	1771	1803	1781	1802	10,693,712	+17.40(+0.97%)
Dec 21, 2004	1770	1799	1780	1785	10,327,995	+1.78(+0.10%)
Dec 20, 2004	1773	1791	1771	1783	15,478,562	-6.77(-0.38%)
Dec 17, 2004	1760	1791	1774	1790	17,885,100	+9.56(+0.54%)
Dec 16, 2004	1769	1787	1777	1780	11,650,045	+7.77(+0.44%)
Dec 15, 2004	1750	1773	1760	1772	11,821,642	+12.14(+0.69%)
Dec 14, 2004	1730	1760	1744	1760	13,937,442	+14.58(+0.84%)
Dec 13, 2004	1713	1748	1719	1746	9,092,032	+26.52(+1.54%)
Dec 10, 2004	1690	1728	1704	1719	9,220,712	+10.99(+0.64%)
Dec 09, 2004	1682	1712	1689	1708	12,471,946	+0.19(+0.01%)
Dec 08, 2004	1661	1709	1683	1708	11,525,213	+24.66(+1.46%)
Dec 07, 2004	1692	1713	1683	1683	11,628,351	-21.66(-1.27%)
Dec 06, 2004	1698	1714	1701	1705	13,189,241	-5.21(-0.30%)
Dec 03, 2004	1690	1712	1703	1710	8,901,306	+2.63(+0.15%)
Dec 02, 2004	1700	1718	1703	1708	10,977,542	-1.98(-0.12%)
Dec 01, 2004	1680	1713	1685	1710	19,189,784	+24.51(+1.45%)
Nov 30, 2004	1698	1721	1681	1685	15,989,260	-34.10(-1.98%)
Nov 29, 2004	1714	1732	1714	1719	10,569,645	-6.54(-0.38%)
Nov 26, 2004	1707	1731	1722	1726	4,186,275	+3.53(+0.20%)
Nov 24, 2004	1689	1723	1702	1722	8,190,974	+20.09(+1.18%)
Nov 23, 2004	1684	1704	1692	1702	9,470,776	+6.76(+0.40%)
Nov 22, 2004	1672	1699	1676	1695	8,985,547	+4.79(+0.28%)
Nov 19, 2004	1694	1709	1688	1691	9,272,873	-18.25(-1.07%)
Nov 18, 2004	1699	1713	1703	1709	7,446,888	-4.30(-0.25%)
Nov 17, 2004	1708	1726	1702	1713	12,294,417	-9.67(-0.56%)
Nov 16, 2004	1697	1727	1710	1723	12,040,098	+11.47(+0.67%)
Nov 15, 2004	1699	1719	1702	1711	10,205,718	-0.48(-0.03%)
Nov 12, 2004	1694	1712	1701	1712	9,599,139	+4.27(+0.25%)
Nov 11, 2004	1683	1712	1696	1708	14,433,506	+10.37(+0.61%)
Nov 10, 2004	1681	1698	1687	1697	32,674,952	+6.72(+0.40%)
Nov 09, 2004	1658	1690	1672	1690	10,681,402	+17.26(+1.03%)
Nov 08, 2004	1674	1688	1663	1673	8,684,317	-15.14(-0.90%)
Nov 05, 2004	1662	1697	1668	1688	8,539,475	+19.89(+1.19%)
Nov 04, 2004	1636	1668	1642	1668	8,556,850	+14.84(+0.90%)
Nov 03, 2004	1635	1661	1603	1654	10,707,364	+50.35(+3.14%)
Nov 02, 2004	1596	1631	1603	1603	10,437,916	-5.59(-0.35%)
Nov 01, 2004	1605	1623	1607	1609	7,447,748	-9.33(-0.58%)
Oct 29, 2004	1596	1618	1605	1618	8,125,796	+8.04(+0.50%)
Oct 28, 2004	1597	1620	1605	1610	9,283,127	-4.30(-0.27%)
Oct 27, 2004	1569	1619	1581	1614	10,701,192	+32.55(+2.06%)
Oct 26, 2004	1548	1582	1555	1582	12,056,118	+26.65(+1.71%)
Oct 25, 2004	1558	1573	1550	1555	12,548,230	-18.13(-1.15%)
Oct 22, 2004	1559	1588	1573	1573	15,694,815	-3.53(-0.22%)
Oct 21, 2004	1566	1577	1561	1577	11,712,115	+7.94(+0.51%)
Oct 20, 2004	1547	1574	1560	1569	9,042,577	-2.79(-0.18%)
Oct 19, 2004	1565	1585	1572	1572	8,540,572	-8.32(-0.53%)
Oct 18, 2004	1561	1584	1563	1580	8,674,045	+1.46(+0.09%)
Oct 15, 2004	1561	1585	1562	1579	12,255,155	-4.81(-0.30%)
Oct 14, 2004	1548	1668	1561	1583	29,313,668	-75.06(-4.53%)
Oct 13, 2004	1651	1664	1646	1658	7,158,554	+12.13(+0.74%)
Oct 12, 2004	1607	1649	1611	1646	9,611,931	+19.58(+1.20%)
Oct 11, 2004	1622	1642	1625	1627	6,067,726	-9.15(-0.56%)
Oct 08, 2004	1639	1661	1624	1636	10,649,452	-19.24(-1.16%)
Oct 07, 2004	1667	1686	1655	1655	12,648,945	-31.03(-1.84%)
Oct 06, 2004	1675	1692	1679	1686	9,762,921	-2.63(-0.16%)
Oct 05, 2004	1676	1702	1684	1689	7,873,367	-2.14(-0.13%)
Oct 04, 2004	1696	1702	1686	1691	10,409,142	-6.38(-0.38%)

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.