Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	1235	1256	1234	1238	18,152	+3.00(+0.24%)
Dec 30, 2004	1216	1235	1210	1235	11,908	+17.00(+1.40%)
Dec 29, 2004	1209	1240	1202	1218	19,200	-3.50(-0.29%)
Dec 28, 2004	1194	1224	1185	1222	27,800	+39.50(+3.34%)
Dec 27, 2004	1208	1216	1170	1182	26,348	-25.75(-2.13%)
Dec 23, 2004	1220	1228	1194	1208	30,764	-18.50(-1.51%)
Dec 22, 2004	1198	1235	1197	1226	28,872	+27.50(+2.29%)
Dec 21, 2004	1205	1209	1193	1199	25,852	+5.75(+0.48%)
Dec 20, 2004	1196	1215	1190	1193	30,336	-2.00(-0.17%)
Dec 17, 2004	1201	1206	1169	1195	37,040	-1.00(-0.08%)
Dec 16, 2004	1205	1205	1168	1196	54,924	-19.00(-1.56%)
Dec 15, 2004	1186	1222	1186	1215	59,088	+41.25(+3.51%)
Dec 14, 2004	1157	1178	1150	1174	40,488	+17.00(+1.47%)
Dec 13, 2004	1159	1171	1150	1157	43,380	-2.00(-0.17%)
Dec 10, 2004	1081	1180	1076	1159	131,280	+106.25(+10.10%)
Dec 09, 2004	1012	1056	1001	1052	63,852	+55.50(+5.57%)
Dec 08, 2004	1040	1044	995.25	997.00	58,624	-34.50(-3.34%)
Dec 07, 2004	1045	1046	1024	1032	26,448	-8.25(-0.79%)
Dec 06, 2004	1030	1050	1029	1040	26,404	+9.75(+0.95%)
Dec 03, 2004	1009	1040	998.75	1030	47,372	+20.00(+1.98%)
Dec 02, 2004	1031	1038	1004	1010	33,264	-28.25(-2.72%)
Dec 01, 2004	1025	1040	1022	1038	21,476	+31.50(+3.13%)
Nov 30, 2004	1008	1022	998.50	1007	25,088	-1.25(-0.12%)
Nov 29, 2004	1049	1049	1002	1008	34,932	-40.50(-3.86%)
Nov 26, 2004	1049	1060	1034	1048	8,260	-0.25(-0.02%)
Nov 24, 2004	1021	1053	1021	1049	23,468	+20.50(+1.99%)
Nov 23, 2004	1025	1040	1003	1028	26,080	+3.25(+0.32%)
Nov 22, 2004	1021	1026	1008	1025	20,364	+12.50(+1.23%)
Nov 19, 2004	1049	1049	1002	1012	27,924	-32.50(-3.11%)
Nov 18, 2004	1045	1056	1035	1045	20,840	+6.50(+0.63%)
Nov 17, 2004	1028	1047	1019	1038	26,704	+27.00(+2.67%)
Nov 16, 2004	1030	1031	1009	1012	21,404	-26.75(-2.58%)
Nov 15, 2004	1023	1052	1010	1038	44,856	+18.00(+1.76%)
Nov 12, 2004	993.75	1027	990.00	1020	48,080	+29.00(+2.93%)
Nov 11, 2004	992.50	1002	982.25	991.25	20,412	-2.50(-0.25%)
Nov 10, 2004	1000	1004	984.25	993.75	28,484	-4.75(-0.48%)
Nov 09, 2004	979.00	1019	979.00	998.50	45,700	+19.75(+2.02%)
Nov 08, 2004	960.25	981.00	955.75	978.75	21,188	+18.75(+1.95%)
Nov 05, 2004	975.00	981.75	950.00	960.00	37,256	-15.25(-1.56%)
Nov 04, 2004	937.50	977.75	931.50	975.25	38,220	+8.00(+0.83%)
Nov 03, 2004	966.75	978.00	932.50	967.25	36,644	+0.50(+0.05%)
Nov 02, 2004	950.25	976.50	943.75	966.75	26,780	+16.75(+1.76%)
Nov 01, 2004	938.75	954.50	937.50	950.00	15,944	+11.50(+1.23%)
Oct 29, 2004	946.25	952.25	925.50	938.50	14,704	-7.75(-0.82%)
Oct 28, 2004	943.00	957.50	936.25	946.25	25,656	+3.25(+0.34%)
Oct 27, 2004	943.50	949.50	912.25	943.00	32,200	-0.50(-0.05%)
Oct 26, 2004	908.50	946.00	899.75	943.50	51,548	+45.25(+5.04%)
Oct 25, 2004	858.25	907.00	858.25	898.25	35,096	+34.00(+3.93%)
Oct 22, 2004	863.00	873.50	855.00	864.25	18,424	-3.00(-0.35%)
Oct 21, 2004	865.75	872.75	849.50	867.25	35,376	+12.50(+1.46%)
Oct 20, 2004	857.50	866.25	844.50	854.75	30,844	-12.25(-1.41%)
Oct 19, 2004	878.50	892.50	863.25	867.00	19,240	-11.50(-1.31%)
Oct 18, 2004	875.75	879.75	854.50	878.50	36,720	-10.25(-1.15%)
Oct 15, 2004	891.00	900.50	882.50	888.75	19,336	-2.00(-0.22%)
Oct 14, 2004	890.25	902.00	881.75	890.75	12,040	+0.50(+0.06%)
Oct 13, 2004	902.50	916.00	884.25	890.25	36,444	-31.00(-3.36%)
Oct 12, 2004	902.50	921.75	895.50	921.25	31,164	+17.00(+1.88%)
Oct 11, 2004	921.25	926.25	901.50	904.25	19,128	-11.00(-1.20%)
Oct 08, 2004	918.75	922.75	903.75	915.25	31,440	+12.00(+1.33%)
Oct 07, 2004	943.75	943.75	900.25	903.25	44,328	-44.00(-4.65%)
Oct 06, 2004	941.50	966.00	929.75	947.25	32,888	+5.75(+0.61%)
Oct 05, 2004	921.25	955.75	909.25	941.50	66,752	-5.25(-0.55%)
Oct 04, 2004	1017	1022	944.00	946.75	63,436	-68.50(-6.75%)

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.