Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2004	1584	1592	1561	1564	0	-20.23(-1.28%)
Jul 30, 2004	1595	1596	1568	1585	0	-14.36(-0.90%)
Jul 29, 2004	1591	1606	1591	1599	0	+15.65(+0.99%)
Jul 28, 2004	1567	1584	1567	1583	0	+22.51(+1.44%)
Jul 27, 2004	1543	1561	1543	1561	0	+17.64(+1.14%)
Jul 26, 2004	1559	1559	1543	1543	0	-15.96(-1.02%)
Jul 23, 2004	1557	1565	1556	1559	0	+6.43(+0.41%)
Jul 22, 2004	1541	1553	1541	1553	0	+13.47(+0.88%)
Jul 21, 2004	1533	1541	1530	1539	0	+6.32(+0.41%)
Jul 20, 2004	1544	1544	1532	1533	0	-11.26(-0.73%)
Jul 19, 2004	1551	1553	1542	1544	0	-6.97(-0.45%)
Jul 16, 2004	1551	1551	1544	1551	0	+1.25(+0.08%)
Jul 15, 2004	1564	1565	1547	1550	0	-15.36(-0.98%)
Jul 14, 2004	1573	1573	1561	1565	0	-7.69(-0.49%)
Jul 13, 2004	1586	1587	1573	1573	0	-13.22(-0.83%)
Jul 12, 2004	1594	1594	1584	1586	0	-6.21(-0.39%)
Jul 09, 2004	1596	1596	1588	1592	0	-3.01(-0.19%)
Jul 08, 2004	1598	1600	1591	1595	0	-2.92(-0.18%)
Jul 07, 2004	1591	1601	1590	1598	0	+7.44(+0.47%)
Jul 06, 2004	1591	1593	1584	1591	0	+1.02(+0.06%)
Jul 05, 2004	1593	1595	1587	1590	0	-0.71(-0.04%)
Jul 02, 2004	1601	1601	1590	1591	0	-2.96(-0.19%)
Jul 01, 2004	1578	1594	1575	1594	0	+14.20(+0.90%)
Jun 30, 2004	1586	1588	1570	1579	0	-6.95(-0.44%)
Jun 29, 2004	1591	1595	1580	1586	0	+6.00(+0.38%)
Jun 28, 2004	1580	1580	1567	1580	0	+0.84(+0.05%)
Jun 25, 2004	1573	1581	1573	1580	0	+5.74(+0.36%)
Jun 24, 2004	1576	1585	1573	1574	0	+0.30(+0.02%)
Jun 23, 2004	1551	1576	1551	1573	0	+30.65(+1.99%)
Jun 22, 2004	1540	1546	1539	1543	0	+2.30(+0.15%)
Jun 21, 2004	1531	1545	1531	1541	0	+7.77(+0.51%)
Jun 18, 2004	1540	1544	1529	1533	0	-7.18(-0.47%)
Jun 17, 2004	1542	1548	1537	1540	0	-3.54(-0.23%)
Jun 16, 2004	1550	1551	1541	1543	0	-3.78(-0.24%)
Jun 15, 2004	1539	1547	1537	1547	0	+10.42(+0.68%)
Jun 14, 2004	1520	1539	1520	1537	0	+18.83(+1.24%)
Jun 11, 2004	1532	1534	1518	1518	0	-15.73(-1.03%)
Jun 10, 2004	1548	1548	1533	1534	0	-9.67(-0.63%)
Jun 09, 2004	1545	1551	1543	1543	0	-2.23(-0.14%)
Jun 08, 2004	1519	1546	1519	1546	0	+28.46(+1.88%)
Jun 07, 2004	1521	1527	1515	1517	0	-7.28(-0.48%)
Jun 04, 2004	1533	1533	1522	1524	0	-8.18(-0.53%)
Jun 03, 2004	1528	1535	1528	1533	0	+5.69(+0.37%)
Jun 02, 2004	1520	1528	1520	1527	0	+8.39(+0.55%)

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.