Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	1675	1694	1676	1690	11,863,050	+10.52(+0.63%)
Sep 29, 2004	1680	1688	1677	1680	14,522,805	-6.92(-0.41%)
Sep 28, 2004	1682	1689	1680	1687	12,867,046	-0.92(-0.05%)
Sep 27, 2004	1687	1699	1684	1688	8,040,499	-11.69(-0.69%)
Sep 24, 2004	1681	1709	1683	1699	7,846,469	+15.79(+0.94%)
Sep 23, 2004	1691	1694	1682	1684	6,357,779	-10.16(-0.60%)
Sep 22, 2004	1699	1707	1694	1694	7,633,358	-13.25(-0.78%)
Sep 21, 2004	1678	1709	1676	1707	7,195,909	+30.66(+1.83%)
Sep 20, 2004	1662	1676	1660	1676	8,586,672	+13.66(+0.82%)
Sep 17, 2004	1660	1666	1656	1663	7,595,858	+4.11(+0.25%)
Sep 16, 2004	1655	1662	1654	1659	6,095,304	-3.13(-0.19%)
Sep 15, 2004	1658	1663	1654	1662	8,198,595	+1.73(+0.10%)
Sep 14, 2004	1638	1660	1639	1660	8,121,791	+20.03(+1.22%)
Sep 13, 2004	1641	1650	1639	1640	7,646,832	-0.95(-0.06%)
Sep 10, 2004	1628	1642	1628	1641	6,688,675	+12.02(+0.74%)
Sep 09, 2004	1632	1637	1624	1629	6,885,305	-4.84(-0.30%)
Sep 08, 2004	1641	1649	1634	1634	6,102,562	-14.90(-0.90%)
Sep 07, 2004	1645	1652	1642	1649	6,928,692	+5.65(+0.34%)
Sep 03, 2004	1639	1648	1640	1643	5,365,232	-3.57(-0.22%)
Sep 02, 2004	1628	1648	1631	1647	8,110,327	+14.02(+0.86%)
Sep 01, 2004	1615	1636	1618	1633	10,377,526	+13.62(+0.84%)
Aug 31, 2004	1612	1621	1609	1619	11,348,701	+6.34(+0.39%)
Aug 30, 2004	1629	1631	1612	1613	14,868,701	-18.72(-1.15%)
Aug 27, 2004	1582	1638	1628	1631	16,378,447	+3.83(+0.24%)
Aug 26, 2004	1631	1639	1627	1628	18,340,384	-5.87(-0.36%)
Aug 25, 2004	1619	1636	1619	1633	13,133,659	+13.31(+0.82%)
Aug 24, 2004	1633	1638	1620	1620	8,624,000	-17.86(-1.09%)
Aug 23, 2004	1639	1647	1636	1638	11,529,644	-1.68(-0.10%)
Aug 20, 2004	1620	1640	1623	1640	7,603,132	+14.06(+0.86%)
Aug 19, 2004	1621	1634	1617	1626	8,109,189	-7.96(-0.49%)
Aug 18, 2004	1607	1634	1602	1634	9,848,567	+23.05(+1.43%)
Aug 17, 2004	1615	1620	1610	1610	8,705,601	-6.31(-0.39%)
Aug 16, 2004	1577	1623	1581	1617	7,726,346	+35.59(+2.25%)
Aug 13, 2004	1578	1586	1577	1581	6,931,742	+4.12(+0.26%)
Aug 12, 2004	1574	1584	1572	1577	6,942,850	-4.92(-0.31%)
Aug 11, 2004	1557	1584	1547	1582	8,305,550	+12.16(+0.77%)
Aug 10, 2004	1528	1570	1522	1570	9,965,551	+47.55(+3.12%)
Aug 09, 2004	1564	1570	1522	1522	8,375,922	-46.13(-2.94%)
Aug 06, 2004	1569	1580	1545	1568	11,379,987	-11.78(-0.75%)
Aug 05, 2004	1609	1617	1580	1580	8,721,914	-29.49(-1.83%)
Aug 04, 2004	1601	1619	1591	1610	10,709,306	-8.86(-0.55%)
Aug 03, 2004	1632	1634	1616	1619	7,639,211	-12.43(-0.76%)
Aug 02, 2004	1639	1649	1628	1631	9,889,409	-16.48(-1.00%)
Jul 30, 2004	1623	1647	1629	1647	9,621,761	+17.31(+1.06%)
Jul 29, 2004	1660	1686	1626	1630	17,288,864	-49.03(-2.92%)
Jul 28, 2004	1676	1682	1648	1679	10,247,561	-2.62(-0.16%)
Jul 27, 2004	1645	1687	1653	1682	8,634,462	+28.79(+1.74%)
Jul 26, 2004	1671	1680	1646	1653	7,272,460	-21.16(-1.26%)
Jul 23, 2004	1677	1684	1667	1674	7,020,931	-9.76(-0.58%)
Jul 22, 2004	1693	1696	1672	1684	13,668,819	-11.30(-0.67%)
Jul 21, 2004	1733	1740	1695	1695	7,949,851	-44.63(-2.57%)
Jul 20, 2004	1733	1740	1728	1740	8,670,371	+1.97(+0.11%)
Jul 19, 2004	1749	1752	1733	1738	9,147,438	-9.98(-0.57%)
Jul 16, 2004	1740	1755	1738	1748	8,547,570	+10.09(+0.58%)
Jul 15, 2004	1732	1747	1724	1738	9,096,003	-3.78(-0.22%)
Jul 14, 2004	1688	1742	1635	1742	11,257,551	+103.07(+6.29%)
Jul 13, 2004	1645	1671	1630	1638	14,259,201	-31.97(-1.91%)
Jul 12, 2004	1688	1697	1670	1670	8,649,145	-16.43(-0.97%)
Jul 09, 2004	1714	1716	1674	1687	8,274,745	-25.50(-1.49%)
Jul 08, 2004	1733	1743	1712	1712	7,110,344	-21.80(-1.26%)
Jul 07, 2004	1723	1740	1725	1734	7,502,667	+9.08(+0.53%)
Jul 06, 2004	1728	1751	1725	1725	7,663,645	-25.50(-1.46%)
Jul 02, 2004	1747	1757	1747	1751	4,818,581	+0.23(+0.01%)
Jul 01, 2004	1750	1759	1734	1750	7,008,056	+5.18(+0.30%)
Jun 30, 2004	1729	1747	1727	1745	8,734,108	+18.57(+1.08%)
Jun 29, 2004	1711	1728	1714	1727	7,766,802	+12.19(+0.71%)
Jun 28, 2004	1724	1728	1714	1714	8,977,285	-1.08(-0.06%)
Jun 25, 2004	1707	1720	1712	1715	11,324,334	-2.17(-0.13%)
Jun 24, 2004	1731	1733	1718	1718	8,473,150	-12.34(-0.71%)
Jun 23, 2004	1729	1734	1716	1730	8,703,711	-2.73(-0.16%)
Jun 22, 2004	1740	1743	1728	1733	9,506,623	-8.03(-0.46%)
Jun 21, 2004	1736	1748	1736	1741	9,616,649	+4.29(+0.25%)
Jun 18, 2004	1719	1740	1718	1736	9,291,833	+18.18(+1.06%)
Jun 17, 2004	1706	1719	1705	1718	9,125,870	+7.93(+0.46%)
Jun 16, 2004	901.91	1710	1696	1710	10,988,503	+14.74(+0.87%)
Jun 15, 2004	1692	1702	1689	1696	12,300,645	+6.50(+0.38%)
Jun 14, 2004	1639	1704	1685	1689	22,972,896	-14.55(-0.85%)
Jun 10, 2004	1705	1711	1688	1704	7,526,445	-3.01(-0.18%)
Jun 09, 2004	1715	1722	1705	1707	9,024,089	-14.86(-0.86%)
Jun 08, 2004	1717	1722	1707	1722	6,609,554	+2.14(+0.12%)
Jun 07, 2004	1703	1722	1707	1719	6,309,373	+12.70(+0.74%)
Jun 04, 2004	1734	1737	1706	1707	7,651,318	-19.51(-1.13%)
Jun 03, 2004	1735	1740	1725	1726	6,208,419	-9.09(-0.52%)
Jun 02, 2004	1716	1738	1716	1735	6,978,608	+19.68(+1.15%)
Jun 01, 2004	1706	1719	1699	1716	7,345,303	+5.84(+0.34%)
May 28, 2004	1704	1717	1702	1710	5,957,202	-6.70(-0.39%)
May 27, 2004	1700	1720	1699	1716	9,586,192	+17.41(+1.02%)
May 26, 2004	1682	1715	1683	1699	11,150,411	+10.38(+0.61%)
May 25, 2004	1657	1690	1665	1689	9,480,211	+17.69(+1.06%)
May 24, 2004	1672	1680	1663	1671	7,525,713	+1.39(+0.08%)
May 21, 2004	1662	1671	1659	1670	5,917,132	+10.82(+0.65%)
May 20, 2004	1654	1663	1652	1659	9,767,990	+1.58(+0.10%)
May 19, 2004	1662	1673	1655	1657	9,627,669	+1.83(+0.11%)
May 18, 2004	1647	1658	1650	1655	8,880,061	+5.11(+0.31%)
May 17, 2004	1655	1661	1641	1650	7,485,086	-11.11(-0.67%)
May 14, 2004	1669	1672	1661	1661	6,843,470	-6.71(-0.40%)
May 13, 2004	1656	1670	1657	1668	8,561,046	+7.21(+0.43%)
May 12, 2004	1643	1661	1632	1661	8,556,446	+13.96(+0.85%)
May 11, 2004	1626	1647	1622	1647	9,563,286	+25.40(+1.57%)
May 10, 2004	1638	1671	1618	1622	9,915,397	-49.06(-2.94%)
May 07, 2004	1679	1691	1670	1671	6,225,566	-16.20(-0.96%)
May 06, 2004	1712	1719	1680	1687	7,490,922	-32.40(-1.88%)
May 05, 2004	1707	1730	1707	1719	8,810,424	+12.17(+0.71%)
May 04, 2004	1696	1711	1692	1707	8,441,851	+15.18(+0.90%)
May 03, 2004	1682	1703	1681	1692	10,408,905	+11.02(+0.66%)
Apr 30, 2004	1703	1708	1681	1681	9,999,495	-27.41(-1.60%)
Apr 29, 2004	1716	1733	1706	1708	10,259,357	-11.40(-0.66%)
Apr 28, 2004	1721	1726	1716	1720	10,906,073	-4.75(-0.28%)
Apr 27, 2004	1716	1732	1709	1724	11,525,035	+15.15(+0.89%)
Apr 26, 2004	1703	1716	1702	1709	8,817,327	+6.78(+0.40%)
Apr 23, 2004	1700	1713	1698	1702	9,605,830	-0.41(-0.02%)
Apr 22, 2004	1678	1704	1679	1703	18,109,846	+22.40(+1.33%)
Apr 21, 2004	1653	1696	1611	1680	11,578,278	+69.22(+4.30%)
Apr 20, 2004	1629	1646	1611	1611	8,869,861	-29.46(-1.80%)
Apr 19, 2004	1636	1650	1628	1641	11,599,513	-8.27(-0.50%)
Apr 16, 2004	1623	1656	1622	1649	7,082,739	+26.20(+1.61%)
Apr 15, 2004	1608	1631	1609	1623	6,941,232	+13.34(+0.83%)
Apr 14, 2004	1592	1616	1593	1609	7,858,829	+12.51(+0.78%)
Apr 13, 2004	1617	1621	1593	1597	6,927,480	-18.10(-1.12%)
Apr 12, 2004	1595	1615	1596	1615	6,253,364	+18.28(+1.14%)
Apr 08, 2004	1610	1621	1590	1597	7,432,766	-13.94(-0.87%)
Apr 07, 2004	1597	1614	1598	1611	7,933,979	+12.70(+0.79%)
Apr 06, 2004	1600	1603	1595	1598	8,334,300	-2.54(-0.16%)
Apr 05, 2004	1583	1602	1578	1601	7,388,481	+21.74(+1.38%)
Apr 02, 2004	1575	1580	1557	1579	11,775,024	+21.50(+1.38%)
Apr 01, 2004	1553	1563	1541	1557	13,125,934	+16.44(+1.07%)
Mar 31, 2004	1532	1545	1528	1541	10,768,352	+3.17(+0.21%)
Mar 30, 2004	1525	1538	1527	1538	11,177,597	+5.82(+0.38%)
Mar 29, 2004	1512	1534	1512	1532	11,838,846	+19.85(+1.31%)
Mar 26, 2004	1514	1525	1512	1512	6,668,819	-11.73(-0.77%)
Mar 25, 2004	1517	1524	1504	1524	6,880,220	+13.03(+0.86%)
Mar 24, 2004	1509	1519	1510	1511	6,129,754	-6.12(-0.40%)
Mar 23, 2004	1515	1568	1512	1517	6,351,993	+4.40(+0.29%)
Mar 22, 2004	2084	2091	1507	1512	7,927,413	-8.30(-0.55%)
Mar 19, 2004	1513	1532	1520	1521	6,893,402	-3.51(-0.23%)
Mar 18, 2004	1531	1542	1516	1524	7,504,556	-17.34(-1.12%)
Mar 17, 2004	1539	1545	1521	1542	9,144,063	+20.76(+1.37%)
Mar 16, 2004	1525	1535	1512	1521	8,320,529	-2.31(-0.15%)
Mar 15, 2004	1542	1550	1523	1523	7,930,871	-25.20(-1.63%)
Mar 12, 2004	1535	1548	1534	1548	8,153,952	+11.30(+0.74%)
Mar 11, 2004	1552	1572	1537	1537	9,091,053	-34.65(-2.20%)
Mar 10, 2004	1586	1591	1571	1572	8,186,773	-16.18(-1.02%)
Mar 09, 2004	1592	1602	1584	1588	9,176,350	-6.90(-0.43%)
Mar 08, 2004	1604	1612	1595	1595	11,134,910	-3.18(-0.20%)
Mar 05, 2004	1585	1601	1581	1598	9,337,778	+8.28(+0.52%)
Mar 04, 2004	1562	1591	1557	1590	11,243,534	+21.91(+1.40%)
Mar 03, 2004	1551	1569	1551	1568	14,761,287	+11.54(+0.74%)
Mar 02, 2004	1564	1575	1556	1556	9,794,738	-14.46(-0.92%)
Mar 01, 2004	1551	1572	1552	1571	9,479,915	+18.65(+1.20%)
Feb 27, 2004	1547	1554	1540	1552	8,558,906	+2.12(+0.14%)
Feb 26, 2004	1550	1552	1542	1550	8,056,792	-0.87(-0.06%)
Feb 25, 2004	1551	1555	1547	1551	7,125,032	-0.78(-0.05%)
Feb 24, 2004	1541	1557	1542	1552	8,092,023	+8.21(+0.53%)
Feb 23, 2004	1546	1552	1540	1543	7,045,408	-3.97(-0.26%)
Feb 20, 2004	1558	1561	1541	1547	7,040,784	-12.25(-0.79%)
Feb 19, 2004	1566	1574	1559	1560	7,826,693	-6.34(-0.40%)
Feb 18, 2004	1575	1581	1564	1566	7,288,318	-9.15(-0.58%)
Feb 17, 2004	1564	1577	1558	1575	7,615,637	+16.98(+1.09%)
Feb 13, 2004	1556	1571	1557	1558	7,766,108	-2.23(-0.14%)
Feb 12, 2004	1562	1564	1552	1560	8,644,392	-3.74(-0.24%)
Feb 11, 2004	1547	1565	1551	1564	9,403,955	+12.23(+0.79%)
Feb 10, 2004	1548	1553	1545	1552	7,757,888	+4.30(+0.28%)
Feb 09, 2004	1548	1558	1545	1547	5,069,650	-2.94(-0.19%)
Feb 06, 2004	1530	1554	1532	1550	6,333,526	+18.35(+1.20%)
Feb 05, 2004	1546	1549	1531	1532	10,554,371	-16.03(-1.04%)
Feb 04, 2004	1557	1560	1544	1548	10,265,033	-10.10(-0.65%)
Feb 03, 2004	1537	1559	1541	1558	11,389,829	+15.00(+0.97%)
Feb 02, 2004	1529	1550	1536	1543	12,981,914	+5.80(+0.38%)
Jan 30, 2004	1901	1538	1512	1537	13,548,869	+14.12(+0.93%)
Jan 29, 2004	1515	1525	1509	1523	24,039,706	+11.97(+0.79%)
Jan 28, 2004	1554	1561	1511	1511	18,390,666	-49.69(-3.18%)
Jan 27, 2004	1566	1578	1560	1561	10,065,733	-2.01(-0.13%)
Jan 26, 2004	1535	1565	1525	1563	9,106,384	+37.54(+2.46%)
Jan 23, 2004	1527	1530	1516	1525	8,747,035	-4.47(-0.29%)
Jan 22, 2004	1516	1538	1528	1530	8,645,479	+1.28(+0.08%)
Jan 21, 2004	1493	1529	1497	1529	8,114,349	+30.99(+2.07%)
Jan 20, 2004	1480	1500	1495	1498	7,825,018	+11.08(+0.75%)
Jan 16, 2004	1481	1488	1476	1487	7,741,550	+5.34(+0.36%)
Jan 15, 2004	1471	1482	1465	1481	6,675,816	+12.02(+0.82%)
Jan 14, 2004	1459	1469	1458	1469	8,023,489	+8.33(+0.57%)
Jan 13, 2004	1458	1465	1454	1461	11,416,668	-2.67(-0.18%)
Jan 12, 2004	1472	1473	1458	1464	10,692,144	-9.39(-0.64%)
Jan 09, 2004	1468	1481	1472	1473	9,147,131	-5.44(-0.37%)
Jan 08, 2004	1468	1480	1463	1478	8,338,680	+15.65(+1.07%)
Jan 07, 2004	1451	1463	1453	1463	12,002,412	+10.08(+0.69%)
Jan 06, 2004	1453	1453	1453	1453	0	-1.38(-0.09%)
Jan 02, 2004	1454	1454	1454	1454	0	-8.43(-0.58%)
Dec 31, 2003	1457	1472	1460	1462	3,088,785	-3.78(-0.26%)
Dec 30, 2003	1458	1468	1462	1466	4,284,096	+3.39(+0.23%)
Dec 29, 2003	1437	1464	1435	1463	5,411,661	+21.51(+1.49%)
Dec 26, 2003	1434	1443	1436	1441	1,731,023	+3.07(+0.21%)
Dec 24, 2003	1430	1441	1432	1438	2,363,545	+1.22(+0.08%)
Dec 23, 2003	1430	1438	1431	1437	4,791,527	-0.74(-0.05%)
Dec 22, 2003	1438	1447	1432	1438	6,186,422	-6.46(-0.45%)
Dec 19, 2003	1440	1451	1438	1444	6,497,824	-4.07(-0.28%)
Dec 18, 2003	1418	1449	1427	1448	5,354,898	+17.35(+1.21%)
Dec 17, 2003	1421	1431	1422	1431	5,094,448	+8.31(+0.58%)
Dec 16, 2003	1412	1423	1412	1423	5,018,684	+6.98(+0.49%)
Dec 15, 2003	1429	1434	1416	1416	5,651,131	-2.54(-0.18%)
Dec 12, 2003	1406	1419	1404	1418	5,469,227	+13.32(+0.95%)
Dec 11, 2003	1392	1405	1391	1405	4,181,943	+14.15(+1.02%)
Dec 10, 2003	1396	1406	1385	1391	5,489,127	-14.88(-1.06%)
Dec 09, 2003	1422	1427	1406	1406	6,380,489	-15.79(-1.11%)
Dec 08, 2003	1408	1422	1412	1421	6,340,093	+8.41(+0.60%)
Dec 05, 2003	1410	1431	1411	1413	4,823,184	-17.99(-1.26%)
Dec 04, 2003	1438	1441	1425	1431	8,227,296	-8.39(-0.58%)
Dec 03, 2003	1443	1451	1439	1439	8,047,492	-7.87(-0.54%)
Dec 02, 2003	1426	1451	1434	1447	8,347,420	+5.14(+0.36%)
Dec 01, 2003	1413	1442	1420	1442	4,970,884	+21.79(+1.53%)
Nov 28, 2003	1413	1423	1414	1420	2,352,593	+2.96(+0.21%)
Nov 26, 2003	1404	1421	1399	1417	6,500,766	+18.68(+1.34%)
Nov 25, 2003	1400	1405	1397	1399	8,705,666	-4.11(-0.29%)
Nov 24, 2003	1382	1403	1381	1403	5,220,485	+21.74(+1.57%)
Nov 21, 2003	1376	1382	1377	1381	6,033,188	+2.35(+0.17%)
Nov 20, 2003	1371	1388	1378	1379	5,824,849	-9.13(-0.66%)
Nov 19, 2003	1388	1390	1381	1388	9,042,359	-2.18(-0.16%)
Nov 18, 2003	1389	1398	1390	1390	7,598,781	-1.33(-0.10%)
Nov 17, 2003	1380	1394	1375	1391	12,763,743	+15.76(+1.15%)
Nov 14, 2003	1365	1383	1370	1376	10,193,104	+4.79(+0.35%)
Nov 13, 2003	1349	1373	1348	1371	11,667,963	+19.62(+1.45%)
Nov 12, 2003	1332	1351	1331	1351	9,553,027	+18.77(+1.41%)
Nov 11, 2003	1324	1336	1329	1332	7,121,739	+3.52(+0.26%)
Nov 10, 2003	1340	1343	1328	1329	5,985,079	-11.24(-0.84%)
Nov 07, 2003	1344	1351	1339	1340	6,771,993	-3.11(-0.23%)
Nov 06, 2003	1317	1346	1323	1343	5,935,584	+18.79(+1.42%)
Nov 05, 2003	1352	1342	1317	1324	7,550,953	-17.77(-1.32%)
Nov 04, 2003	1350	1363	1342	1342	6,567,056	-20.30(-1.49%)
Nov 03, 2003	1352	1365	1352	1363	6,271,389	+0.48(+0.04%)
Oct 31, 2003	1356	1368	1362	1362	6,184,351	-3.91(-0.29%)
Oct 30, 2003	1359	1368	1361	1366	5,844,312	+3.21(+0.24%)
Oct 29, 2003	1361	1363	1355	1363	5,821,087	+5.91(+0.44%)
Oct 28, 2003	1339	1359	1341	1357	9,937,542	+15.29(+1.14%)
Oct 27, 2003	1340	1345	1337	1342	7,655,337	-2.84(-0.21%)
Oct 24, 2003	1321	1345	1327	1344	7,092,912	+5.28(+0.39%)
Oct 23, 2003	1321	1357	1324	1339	12,337,363	-17.79(-1.31%)
Oct 22, 2003	1368	1375	1356	1357	15,187,710	-15.38(-1.12%)
Oct 21, 2003	1363	1377	1362	1372	7,856,363	+10.48(+0.77%)
Oct 20, 2003	1361	1365	1357	1362	8,349,913	+3.99(+0.29%)
Oct 17, 2003	1373	1375	1356	1358	7,360,894	-17.12(-1.25%)
Oct 16, 2003	1376	1377	1369	1375	8,766,103	-0.50(-0.04%)
Oct 15, 2003	1377	1380	1373	1375	13,212,315	-0.44(-0.03%)
Oct 14, 2003	1365	1379	1367	1376	24,000,144	+8.96(+0.66%)
Oct 13, 2003	1364	1371	1363	1367	4,799,128	+3.36(+0.25%)
Oct 10, 2003	1364	1371	1359	1364	6,016,528	+4.07(+0.30%)
Oct 09, 2003	1346	1374	1345	1360	8,338,296	+14.78(+1.10%)
Oct 08, 2003	1336	1347	1336	1345	12,809,274	+7.25(+0.54%)
Oct 07, 2003	1339	1341	1332	1337	8,405,965	-3.78(-0.28%)
Oct 06, 2003	1339	1344	1338	1341	8,177,685	+0.05(+0.00%)
Oct 03, 2003	1341	1353	1335	1341	5,166,278	+6.28(+0.47%)
Oct 02, 2003	1330	1337	1329	1335	6,508,513	+6.41(+0.48%)

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.