Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	1804	1819	1799	1819	0	+11.54(+0.64%)
Oct 28, 2004	1778	1811	1775	1807	0	+33.15(+1.87%)
Oct 27, 2004	1768	1787	1768	1774	0	+5.56(+0.31%)
Oct 26, 2004	1737	1769	1736	1769	0	+33.09(+1.91%)
Oct 25, 2004	1760	1760	1726	1736	0	-26.45(-1.50%)
Oct 22, 2004	1768	1770	1760	1762	0	-4.46(-0.25%)
Oct 21, 2004	1785	1787	1761	1767	0	-18.33(-1.03%)
Oct 20, 2004	1781	1788	1778	1785	0	+6.08(+0.34%)
Oct 19, 2004	1791	1792	1777	1779	0	-11.13(-0.62%)
Oct 18, 2004	1785	1794	1785	1790	0	+8.57(+0.48%)
Oct 15, 2004	1795	1795	1779	1781	0	-15.89(-0.88%)
Oct 14, 2004	1800	1806	1793	1797	0	+6.57(+0.37%)
Oct 13, 2004	1786	1791	1782	1791	0	+5.82(+0.33%)
Oct 12, 2004	1818	1818	1782	1785	0	-37.06(-2.03%)
Oct 11, 2004	1836	1836	1817	1822	0	-14.50(-0.79%)
Oct 08, 2004	1843	1845	1834	1836	0	-6.21(-0.34%)
Oct 07, 2004	1832	1844	1827	1843	0	+1.01(+0.05%)
Oct 06, 2004	1838	1844	1835	1842	0	+8.32(+0.45%)
Oct 05, 2004	1860	1866	1830	1833	0	-18.25(-0.99%)
Oct 04, 2004	1798	1853	1798	1852	0	+64.35(+3.60%)
Oct 01, 2004	1758	1787	1754	1787	0	+25.68(+1.46%)
Sep 30, 2004	1746	1762	1746	1762	0	+19.48(+1.12%)
Sep 29, 2004	1748	1752	1737	1742	0	-3.99(-0.23%)
Sep 28, 2004	1757	1761	1742	1746	0	-14.25(-0.81%)
Sep 27, 2004	1764	1775	1760	1760	0	-2.97(-0.17%)
Sep 24, 2004	1743	1766	1741	1763	0	+20.74(+1.19%)
Sep 23, 2004	1726	1743	1726	1743	0	+14.68(+0.85%)
Sep 22, 2004	1723	1741	1723	1728	0	+7.20(+0.42%)
Sep 21, 2004	1704	1721	1700	1721	0	+18.47(+1.09%)
Sep 20, 2004	1689	1705	1689	1702	0	+20.86(+1.24%)
Sep 17, 2004	1692	1694	1679	1681	0	-10.51(-0.62%)
Sep 16, 2004	1706	1713	1686	1692	0	-14.22(-0.83%)
Sep 15, 2004	1718	1718	1698	1706	0	-11.37(-0.66%)
Sep 14, 2004	1759	1759	1710	1717	0	-41.17(-2.34%)
Sep 13, 2004	1753	1772	1753	1759	0	+7.02(+0.40%)
Sep 10, 2004	1738	1753	1729	1752	0	+11.68(+0.67%)
Sep 09, 2004	1729	1748	1724	1740	0	+11.47(+0.66%)
Sep 08, 2004	1673	1732	1673	1728	0	+56.69(+3.39%)
Sep 07, 2004	1639	1672	1639	1672	176,600	+38.22(+2.34%)
Sep 06, 2004	1627	1635	1623	1634	0	+5.58(+0.34%)
Sep 03, 2004	1620	1628	1620	1628	0	+13.96(+0.86%)
Sep 02, 2004	1593	1615	1593	1614	0	+21.26(+1.33%)
Sep 01, 2004	1580	1593	1576	1593	0	+12.91(+0.82%)
Aug 31, 2004	1581	1583	1574	1580	0	-0.58(-0.04%)
Aug 30, 2004	1584	1585	1578	1580	0	-1.63(-0.10%)
Aug 27, 2004	1562	1582	1562	1582	0	+20.71(+1.33%)
Aug 26, 2004	1547	1566	1547	1561	0	+13.25(+0.86%)
Aug 25, 2004	1542	1548	1539	1548	0	+6.07(+0.39%)
Aug 24, 2004	1576	1576	1540	1542	0	-34.17(-2.17%)
Aug 23, 2004	1585	1586	1571	1576	0	-6.66(-0.42%)
Aug 20, 2004	1575	1583	1572	1583	0	+9.57(+0.61%)
Aug 19, 2004	1558	1574	1558	1573	0	+16.90(+1.09%)
Aug 18, 2004	1567	1570	1553	1556	0	-10.46(-0.67%)
Aug 17, 2004	1595	1595	1567	1567	0	-28.00(-1.76%)
Aug 16, 2004	1599	1600	1592	1595	0	+4.20(+0.26%)
Aug 13, 2004	1594	1595	1585	1591	0	-3.85(-0.24%)
Aug 12, 2004	1592	1599	1590	1594	0	+2.08(+0.13%)
Aug 11, 2004	1585	1601	1585	1592	0	+13.14(+0.83%)
Aug 10, 2004	1578	1581	1575	1579	0	+1.05(+0.07%)
Aug 09, 2004	1575	1578	1566	1578	101,000	+1.36(+0.09%)
Aug 06, 2004	1578	1578	1568	1577	0	-0.95(-0.06%)
Aug 05, 2004	1573	1578	1571	1578	0	+4.89(+0.31%)
Aug 04, 2004	1562	1576	1562	1573	0	+10.88(+0.70%)
Aug 03, 2004	1571	1574	1559	1562	0	-2.44(-0.16%)

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.