Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2004	3456	3459	3451	3455	0	-2.30(-0.07%)
May 31, 2004	3448	3461	3447	3457	0	+9.60(+0.28%)
May 28, 2004	3444	3462	3444	3447	0	+6.10(+0.18%)
May 27, 2004	3424	3442	3423	3441	0	+18.90(+0.55%)
May 26, 2004	3399	3426	3399	3422	0	+28.60(+0.84%)
May 25, 2004	3400	3407	3390	3394	0	-4.70(-0.14%)
May 24, 2004	3398	3404	3392	3398	0	+4.20(+0.12%)
May 21, 2004	3378	3396	3377	3394	0	+15.30(+0.45%)
May 20, 2004	3391	3391	3376	3379	0	-10.90(-0.32%)
May 19, 2004	3374	3390	3370	3390	0	+17.30(+0.51%)
May 18, 2004	3350	3373	3347	3372	0	+23.10(+0.69%)
May 17, 2004	3368	3370	3348	3349	0	-17.40(-0.52%)
May 14, 2004	3375	3378	3365	3367	0	-9.40(-0.28%)
May 13, 2004	3383	3391	3376	3376	0	-7.70(-0.23%)
May 12, 2004	3366	3385	3366	3384	0	+21.00(+0.62%)
May 11, 2004	3362	3363	3348	3363	0	+1.00(+0.03%)
May 10, 2004	3400	3400	3362	3362	0	-39.30(-1.16%)
May 07, 2004	3401	3406	3387	3401	0	-5.30(-0.16%)
May 06, 2004	3413	3415	3397	3406	0	-7.20(-0.21%)
May 05, 2004	3402	3418	3401	3414	0	+15.30(+0.45%)
May 04, 2004	3391	3404	3391	3398	0	+10.40(+0.31%)
May 03, 2004	3406	3406	3384	3388	0	-19.70(-0.58%)
Apr 30, 2004	3405	3411	3387	3408	0	-0.10(-0.00%)
Apr 29, 2004	3441	3441	3398	3408	0	-42.60(-1.23%)
Apr 28, 2004	3452	3457	3446	3450	0	-1.90(-0.06%)
Apr 27, 2004	3455	3455	3444	3452	0	-3.10(-0.09%)
Apr 26, 2004	3463	3464	3455	3455	0	-6.10(-0.18%)
Apr 23, 2004	3446	3472	3446	3462	0	+19.60(+0.57%)
Apr 22, 2004	3442	3456	3436	3442	0	-2.80(-0.08%)
Apr 21, 2004	3454	3454	3444	3445	0	-12.50(-0.36%)
Apr 20, 2004	3440	3458	3439	3457	0	+17.50(+0.51%)
Apr 19, 2004	3427	3440	3427	3440	0	+15.40(+0.45%)
Apr 16, 2004	3427	3431	3416	3424	0	-1.40(-0.04%)
Apr 15, 2004	3440	3453	3422	3426	0	-15.10(-0.44%)
Apr 14, 2004	3439	3442	3428	3441	0	-3.00(-0.09%)
Apr 13, 2004	3459	3462	3442	3444	0	+447.60(+14.94%)
Apr 12, 2004	2996	2996	2996	2996	0	-460.40(-13.32%)
Apr 08, 2004	3460	3460	3453	3457	0	-6.30(-0.18%)
Apr 07, 2004	3456	3472	3454	3463	0	+6.90(+0.20%)
Apr 06, 2004	3455	3464	3455	3456	0	+2.80(+0.08%)
Apr 05, 2004	3438	3457	3438	3453	0	+15.80(+0.46%)
Apr 02, 2004	3445	3445	3436	3437	0	-6.50(-0.19%)
Apr 01, 2004	3419	3444	3419	3444	0	+27.50(+0.80%)
Mar 31, 2004	3419	3427	3416	3416	0	-0.50(-0.01%)
Mar 30, 2004	3411	3423	3411	3417	0	+7.80(+0.23%)
Mar 29, 2004	3424	3424	3408	3409	0	-15.10(-0.44%)
Mar 26, 2004	3397	3431	3397	3424	0	+28.50(+0.84%)
Mar 25, 2004	3385	3396	3376	3396	0	+10.60(+0.31%)
Mar 24, 2004	3387	3395	3381	3385	0	-2.90(-0.09%)
Mar 23, 2004	3395	3395	3381	3388	0	-11.60(-0.34%)
Mar 22, 2004	3429	3429	3399	3400	0	-30.20(-0.88%)
Mar 19, 2004	3426	3434	3424	3430	0	+5.20(+0.15%)
Mar 18, 2004	3432	3448	3424	3425	0	-7.70(-0.22%)
Mar 17, 2004	3413	3437	3412	3432	0	+22.20(+0.65%)
Mar 16, 2004	3409	3412	3394	3410	0	-0.20(-0.01%)
Mar 15, 2004	3407	3419	3406	3410	0	+8.20(+0.24%)
Mar 12, 2004	3408	3408	3392	3402	0	-9.80(-0.29%)
Mar 11, 2004	3409	3412	3392	3412	0	-2.40(-0.07%)
Mar 10, 2004	3424	3424	3408	3414	0	-12.90(-0.38%)
Mar 09, 2004	3423	3431	3417	3427	0	+1.70(+0.05%)
Mar 08, 2004	3419	3433	3418	3426	0	+9.20(+0.27%)
Mar 05, 2004	3401	3416	3401	3416	0	+16.60(+0.49%)
Mar 04, 2004	3399	3411	3392	3400	0	+0.70(+0.02%)
Mar 03, 2004	3399	3402	3395	3399	0	+0.80(+0.02%)
Mar 02, 2004	3397	3407	3396	3398	0	+8.30(+0.24%)
Mar 01, 2004	3376	3392	3376	3390	0	+17.40(+0.52%)
Feb 27, 2004	3360	3373	3360	3372	0	+14.40(+0.43%)
Feb 26, 2004	3346	3359	3345	3358	0	+11.60(+0.35%)
Feb 25, 2004	3342	3350	3337	3346	0	+2.30(+0.07%)
Feb 24, 2004	3354	3354	3342	3344	0	-10.10(-0.30%)
Feb 23, 2004	3360	3360	3348	3354	0	-5.20(-0.15%)
Feb 20, 2004	3372	3372	3359	3360	0	-7.40(-0.22%)
Feb 19, 2004	3368	3370	3362	3367	0	+1.70(+0.05%)
Feb 18, 2004	3352	3370	3351	3365	0	+18.80(+0.56%)
Feb 17, 2004	3338	3346	3338	3346	0	+9.20(+0.28%)
Feb 16, 2004	3347	3347	3334	3337	0	-10.60(-0.32%)
Feb 13, 2004	3343	3352	3337	3348	0	+7.90(+0.24%)
Feb 12, 2004	3320	3342	3319	3340	0	+24.60(+0.74%)
Feb 11, 2004	3302	3319	3302	3315	0	+14.10(+0.43%)
Feb 10, 2004	3304	3307	3300	3301	0	+1.20(+0.04%)
Feb 09, 2004	3290	3310	3289	3300	0	+15.00(+0.46%)
Feb 06, 2004	3274	3287	3274	3285	0	+10.10(+0.31%)
Feb 05, 2004	3280	3284	3267	3275	0	-4.90(-0.15%)
Feb 04, 2004	3279	3287	3278	3280	0	+2.00(+0.06%)
Feb 03, 2004	3287	3295	3274	3278	0	-9.40(-0.29%)
Feb 02, 2004	3285	3296	3282	3287	0	+3.60(+0.11%)
Jan 30, 2004	3276	3298	3274	3284	0	+7.00(+0.21%)
Jan 29, 2004	3288	3288	3271	3277	0	-15.60(-0.47%)
Jan 28, 2004	3321	3321	3290	3292	0	-32.50(-0.98%)
Jan 27, 2004	3349	3357	3325	3325	0	+328.50(+10.96%)
Jan 26, 2004	2996	2996	2996	2996	0	-350.00(-10.46%)
Jan 23, 2004	3338	3348	3330	3346	0	+6.80(+0.20%)
Jan 22, 2004	3322	3339	3322	3339	0	+18.70(+0.56%)
Jan 21, 2004	3320	3325	3304	3321	0	-0.10(-0.00%)
Jan 20, 2004	3314	3323	3314	3321	0	+8.30(+0.25%)
Jan 19, 2004	3303	3322	3303	3312	0	+14.40(+0.44%)
Jan 16, 2004	3310	3318	3295	3298	0	-14.50(-0.44%)
Jan 15, 2004	3315	3321	3306	3313	0	-2.10(-0.06%)
Jan 14, 2004	3303	3316	3296	3315	0	+13.90(+0.42%)
Jan 13, 2004	3313	3322	3301	3301	0	-7.90(-0.24%)
Jan 12, 2004	3303	3311	3293	3309	0	+1.60(+0.05%)
Jan 09, 2004	3306	3320	3306	3307	0	+2.50(+0.08%)
Jan 08, 2004	3306	3313	3303	3305	0	-5.30(-0.16%)
Jan 07, 2004	3321	3321	3305	3310	0	-15.50(-0.47%)
Jan 06, 2004	3303	3331	3303	3325	0	+28.90(+0.88%)
Jan 05, 2004	3309	3309	3294	3296	0	-13.30(-0.40%)
Jan 02, 2004	3305	3311	3305	3310	0	+3.80(+0.11%)
Dec 31, 2003	3302	3307	3299	3306	0	+4.70(+0.14%)
Dec 30, 2003	3290	3306	3290	3301	0	+14.90(+0.45%)
Dec 29, 2003	3272	3286	3272	3286	0	+290.20(+9.69%)
Dec 26, 2003	2996	2996	2996	2996	0	-274.80(-8.40%)
Dec 24, 2003	3264	3272	3264	3271	0	+9.40(+0.29%)
Dec 23, 2003	3260	3265	3255	3262	0	+0.40(+0.01%)
Dec 22, 2003	3242	3265	3242	3261	0	+22.70(+0.70%)
Dec 19, 2003	3232	3242	3232	3238	0	+9.00(+0.28%)
Dec 18, 2003	3242	3249	3228	3230	0	-6.00(-0.19%)
Dec 17, 2003	3222	3239	3222	3236	0	+14.20(+0.44%)
Dec 16, 2003	3247	3247	3221	3221	0	-30.70(-0.94%)
Dec 15, 2003	3221	3254	3221	3252	0	+35.70(+1.11%)
Dec 12, 2003	3196	3217	3193	3216	0	+22.60(+0.71%)
Dec 11, 2003	3211	3212	3190	3194	0	-19.20(-0.60%)
Dec 10, 2003	3220	3221	3210	3213	0	-6.60(-0.21%)
Dec 09, 2003	3229	3235	3219	3220	0	-6.70(-0.21%)
Dec 08, 2003	3232	3244	3226	3226	0	-5.90(-0.18%)
Dec 05, 2003	3233	3236	3226	3232	0	+0.20(+0.01%)
Dec 04, 2003	3221	3234	3221	3232	0	+11.80(+0.37%)
Dec 03, 2003	3196	3223	3187	3220	0	+23.40(+0.73%)
Dec 02, 2003	3190	3199	3189	3197	0	+16.40(+0.52%)
Dec 01, 2003	3194	3194	3173	3180	0	-15.40(-0.48%)
Nov 28, 2003	3192	3196	3182	3196	0	+1.40(+0.04%)
Nov 27, 2003	3200	3206	3189	3194	0	-4.40(-0.14%)
Nov 26, 2003	3197	3207	3194	3199	0	+1.30(+0.04%)
Nov 25, 2003	3183	3206	3183	3197	0	+21.70(+0.68%)
Nov 24, 2003	3177	3190	3171	3176	0	+0.40(+0.01%)
Nov 21, 2003	3190	3190	3170	3175	0	-17.40(-0.54%)
Nov 20, 2003	3191	3206	3191	3193	0	+3.60(+0.11%)
Nov 19, 2003	3186	3193	3175	3189	0	+3.70(+0.12%)
Nov 18, 2003	3188	3190	3171	3185	0	-3.00(-0.09%)
Nov 17, 2003	3213	3214	3188	3188	0	-27.00(-0.84%)
Nov 14, 2003	3229	3230	3215	3215	0	-14.90(-0.46%)
Nov 13, 2003	3224	3238	3223	3230	0	+12.90(+0.40%)
Nov 12, 2003	3218	3228	3212	3217	0	-0.30(-0.01%)
Nov 11, 2003	3243	3243	3218	3218	0	-30.40(-0.94%)
Nov 10, 2003	3262	3262	3242	3248	0	-17.40(-0.53%)
Nov 07, 2003	3258	3267	3255	3266	0	+7.60(+0.23%)
Nov 06, 2003	3254	3260	3246	3258	0	+2.10(+0.06%)
Nov 05, 2003	3280	3280	3244	3256	0	-23.70(-0.72%)
Nov 04, 2003	3276	3289	3274	3280	0	+10.70(+0.33%)
Nov 03, 2003	3282	3284	3262	3269	0	-13.60(-0.41%)
Oct 31, 2003	3285	3296	3279	3282	0	-2.20(-0.07%)
Oct 30, 2003	3278	3287	3277	3285	0	+9.90(+0.30%)
Oct 29, 2003	3256	3282	3254	3275	0	+20.40(+0.63%)
Oct 28, 2003	3253	3264	3253	3254	0	-0.60(-0.02%)
Oct 27, 2003	3267	3275	3254	3255	0	-11.30(-0.35%)
Oct 24, 2003	3275	3282	3264	3266	0	-7.90(-0.24%)
Oct 23, 2003	3298	3300	3273	3274	0	-31.20(-0.94%)
Oct 22, 2003	3312	3318	3305	3305	0	-5.30(-0.16%)
Oct 21, 2003	3298	3315	3298	3311	0	+15.40(+0.47%)
Oct 20, 2003	3302	3307	3295	3295	0	-6.20(-0.19%)
Oct 17, 2003	3298	3302	3295	3301	0	-0.90(-0.03%)
Oct 16, 2003	3297	3305	3293	3302	0	+10.40(+0.32%)
Oct 15, 2003	3292	3306	3289	3292	0	+0.30(+0.01%)
Oct 14, 2003	3292	3307	3291	3292	0	+8.60(+0.26%)
Oct 13, 2003	3267	3284	3267	3283	0	+16.80(+0.51%)
Oct 10, 2003	3263	3273	3263	3266	0	+9.30(+0.29%)
Oct 09, 2003	3248	3261	3242	3257	0	+9.10(+0.28%)
Oct 08, 2003	3226	3252	3226	3248	0	+22.40(+0.69%)
Oct 07, 2003	3226	3236	3225	3225	0	+2.50(+0.08%)
Oct 06, 2003	3211	3225	3211	3223	0	+17.20(+0.54%)
Oct 03, 2003	3206	3210	3199	3206	0	+2.30(+0.07%)
Oct 02, 2003	3170	3208	3170	3203	0	+38.70(+1.22%)
Oct 01, 2003	3175	3175	3160	3165	0	-11.50(-0.36%)
Sep 30, 2003	3173	3185	3173	3176	0	+5.90(+0.19%)
Sep 29, 2003	3174	3177	3162	3170	0	-5.40(-0.17%)
Sep 26, 2003	3178	3186	3170	3176	0	-4.50(-0.14%)
Sep 25, 2003	3209	3210	3175	3180	0	-34.10(-1.06%)
Sep 24, 2003	3187	3214	3187	3214	0	+27.10(+0.85%)
Sep 23, 2003	3198	3201	3185	3187	0	-12.80(-0.40%)
Sep 22, 2003	3224	3225	3197	3200	0	-23.40(-0.73%)
Sep 19, 2003	3225	3249	3223	3223	0	-1.60(-0.05%)
Sep 18, 2003	3222	3232	3220	3225	0	+3.50(+0.11%)
Sep 17, 2003	3201	3227	3201	3222	0	+24.30(+0.76%)
Sep 16, 2003	3192	3197	3186	3197	0	+5.60(+0.18%)
Sep 15, 2003	3197	3202	3188	3192	0	-3.60(-0.11%)
Sep 12, 2003	3201	3210	3195	3195	0	-1.90(-0.06%)
Sep 11, 2003	3216	3216	3193	3197	0	-23.00(-0.71%)
Sep 10, 2003	3232	3232	3219	3220	0	-17.40(-0.54%)
Sep 09, 2003	3235	3250	3234	3238	0	+4.50(+0.14%)
Sep 08, 2003	3219	3238	3218	3233	0	+12.90(+0.40%)
Sep 05, 2003	3234	3234	3214	3220	0	-13.70(-0.42%)
Sep 04, 2003	3223	3244	3223	3234	0	+14.60(+0.45%)
Sep 03, 2003	3224	3237	3219	3219	0	-4.70(-0.15%)
Sep 02, 2003	3215	3224	3212	3224	0	+11.80(+0.37%)
Sep 01, 2003	3206	3217	3205	3212	0	+9.20(+0.29%)
Aug 29, 2003	3198	3210	3196	3203	0	+6.00(+0.19%)
Aug 28, 2003	3182	3200	3182	3197	0	+18.70(+0.59%)
Aug 27, 2003	3168	3187	3167	3178	0	+10.90(+0.34%)
Aug 26, 2003	3174	3174	3162	3167	0	-7.70(-0.24%)
Aug 25, 2003	3181	3182	3171	3175	0	-5.40(-0.17%)
Aug 22, 2003	3174	3181	3174	3180	0	+10.50(+0.33%)
Aug 21, 2003	3167	3171	3162	3170	0	+2.20(+0.07%)
Aug 20, 2003	3165	3178	3165	3168	0	+2.70(+0.09%)
Aug 19, 2003	3168	3179	3164	3165	0	+6.70(+0.21%)
Aug 18, 2003	3146	3163	3146	3158	0	+15.50(+0.49%)
Aug 15, 2003	3145	3151	3141	3143	0	-0.40(-0.01%)
Aug 14, 2003	3151	3156	3140	3143	0	-7.20(-0.23%)
Aug 13, 2003	3136	3152	3136	3150	0	+15.70(+0.50%)
Aug 12, 2003	3139	3147	3133	3135	0	-1.80(-0.06%)
Aug 11, 2003	3136	3149	3136	3136	0	+0.80(+0.03%)
Aug 08, 2003	3128	3142	3128	3136	0	+11.20(+0.36%)
Aug 07, 2003	3119	3135	3119	3124	0	+5.90(+0.19%)
Aug 06, 2003	3122	3122	3106	3119	0	-4.80(-0.15%)
Aug 05, 2003	3118	3130	3111	3123	0	+7.60(+0.24%)
Aug 04, 2003	3124	3124	3107	3116	0	-10.20(-0.33%)

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.