Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	3563	3570	3561	3562	0	-0.50(-0.01%)
Aug 30, 2004	3568	3576	3560	3562	0	-6.30(-0.18%)
Aug 27, 2004	3540	3575	3540	3569	0	+30.80(+0.87%)
Aug 26, 2004	3530	3543	3530	3538	0	+7.50(+0.21%)
Aug 25, 2004	3540	3541	3524	3530	0	-9.30(-0.26%)
Aug 24, 2004	3536	3542	3531	3540	0	+4.60(+0.13%)
Aug 23, 2004	3511	3543	3511	3535	0	+27.30(+0.78%)
Aug 20, 2004	3502	3513	3499	3508	0	+9.50(+0.27%)
Aug 19, 2004	3490	3503	3490	3498	0	+9.70(+0.28%)
Aug 18, 2004	3496	3500	3485	3489	0	-6.80(-0.19%)
Aug 17, 2004	3487	3502	3486	3495	0	+14.70(+0.42%)
Aug 16, 2004	3491	3493	3479	3481	0	-8.40(-0.24%)
Aug 13, 2004	3496	3502	3486	3489	0	-6.60(-0.19%)
Aug 12, 2004	3518	3518	3493	3496	0	-24.40(-0.69%)
Aug 11, 2004	3515	3534	3515	3520	0	+10.90(+0.31%)
Aug 10, 2004	3518	3525	3509	3509	0	-10.30(-0.29%)
Aug 09, 2004	3537	3537	3506	3520	0	-19.40(-0.55%)
Aug 06, 2004	3542	3543	3528	3539	0	-7.30(-0.21%)
Aug 05, 2004	3556	3556	3533	3546	0	-9.30(-0.26%)
Aug 04, 2004	3567	3568	3551	3556	0	-9.80(-0.27%)
Aug 03, 2004	3555	3572	3555	3565	0	+10.80(+0.30%)
Aug 02, 2004	3545	3558	3543	3554	0	+8.40(+0.24%)
Jul 30, 2004	3517	3548	3517	3546	0	+33.50(+0.95%)
Jul 29, 2004	3513	3521	3512	3513	0	+2.30(+0.07%)
Jul 28, 2004	3501	3517	3501	3510	0	+10.20(+0.29%)
Jul 27, 2004	3497	3510	3497	3500	0	+4.50(+0.13%)
Jul 26, 2004	3492	3499	3489	3496	0	-0.10(-0.00%)
Jul 23, 2004	3506	3515	3496	3496	0	-9.80(-0.28%)
Jul 22, 2004	3525	3525	3496	3506	0	-22.60(-0.64%)
Jul 21, 2004	3509	3528	3509	3528	0	+21.00(+0.60%)
Jul 20, 2004	3533	3533	3503	3507	0	-28.00(-0.79%)
Jul 19, 2004	3534	3537	3529	3535	0	+1.60(+0.05%)
Jul 16, 2004	3528	3540	3524	3534	0	+5.80(+0.16%)
Jul 15, 2004	3525	3532	3521	3528	0	+3.60(+0.10%)
Jul 14, 2004	3553	3554	3521	3524	0	-30.80(-0.87%)
Jul 13, 2004	3555	3556	3549	3555	0	+0.90(+0.03%)
Jul 12, 2004	3560	3563	3552	3554	0	-4.90(-0.14%)
Jul 09, 2004	3561	3561	3548	3559	0	-3.90(-0.11%)
Jul 08, 2004	3560	3563	3547	3563	0	+2.90(+0.08%)
Jul 07, 2004	3549	3560	3542	3560	0	+8.40(+0.24%)
Jul 06, 2004	3536	3558	3536	3552	0	+17.10(+0.48%)
Jul 05, 2004	3532	3534	3519	3534	0	+2.90(+0.08%)
Jul 02, 2004	3532	3534	3523	3532	0	-2.50(-0.07%)
Jul 01, 2004	3532	3537	3526	3534	0	+3.70(+0.10%)
Jun 30, 2004	3519	3532	3517	3530	0	+12.80(+0.36%)
Jun 29, 2004	3518	3524	3511	3518	0	-1.00(-0.03%)
Jun 28, 2004	3524	3524	3512	3518	0	-4.50(-0.13%)
Jun 25, 2004	3525	3532	3522	3523	0	-1.80(-0.05%)
Jun 24, 2004	3545	3545	3519	3525	0	-20.50(-0.58%)
Jun 23, 2004	3535	3549	3535	3545	0	+11.40(+0.32%)
Jun 22, 2004	3546	3546	3532	3534	0	-13.50(-0.38%)
Jun 21, 2004	3526	3549	3525	3547	0	+24.10(+0.68%)
Jun 18, 2004	3513	3527	3512	3523	0	+16.50(+0.47%)
Jun 17, 2004	3487	3507	3486	3507	0	+22.20(+0.64%)
Jun 16, 2004	3470	3488	3470	3485	0	+17.00(+0.49%)
Jun 15, 2004	3473	3474	3459	3468	0	-10.50(-0.30%)
Jun 14, 2004	3472	3481	3472	3478	409,529,984	+0.00(+0.00%)
Jun 11, 2004	3472	3481	3472	3478	0	+9.00(+0.26%)
Jun 10, 2004	3466	3473	3460	3469	0	+2.50(+0.07%)
Jun 09, 2004	3484	3484	3461	3467	0	-15.80(-0.45%)
Jun 08, 2004	3488	3498	3480	3482	0	+0.10(+0.00%)
Jun 07, 2004	3469	3485	3469	3482	0	+15.70(+0.45%)
Jun 04, 2004	3466	3470	3459	3467	0	+1.00(+0.03%)
Jun 03, 2004	3471	3475	3461	3466	0	-7.50(-0.22%)
Jun 02, 2004	3456	3474	3456	3473	0	+18.50(+0.54%)

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.