Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	1317	1337	1304	1321	18,000	-21.20(-1.58%)
Oct 28, 2004	1341	1357	1337	1342	19,600	-1.06(-0.08%)
Oct 27, 2004	1327	1343	1315	1343	20,800	+18.02(+1.36%)
Oct 26, 2004	1310	1325	1290	1325	17,000	+13.63(+1.04%)
Oct 25, 2004	1337	1347	1309	1311	17,600	-18.20(-1.37%)
Oct 22, 2004	1311	1331	1294	1329	18,000	+18.80(+1.43%)
Oct 21, 2004	1331	1341	1305	1311	16,400	-20.03(-1.51%)
Oct 20, 2004	1338	1338	1312	1331	11,800	-7.04(-0.53%)
Oct 19, 2004	1339	1362	1334	1338	13,000	+2.23(+0.17%)
Oct 18, 2004	1333	1342	1316	1335	10,200	+4.87(+0.37%)
Oct 15, 2004	1328	1340	1313	1331	13,600	-2.42(-0.18%)
Oct 14, 2004	1387	1387	1331	1333	17,200	-53.78(-3.88%)
Oct 13, 2004	1382	1394	1372	1387	14,200	+2.28(+0.16%)
Oct 12, 2004	1411	1411	1381	1384	17,000	-28.71(-2.03%)
Oct 11, 2004	1424	1438	1409	1413	23,200	-9.78(-0.69%)
Oct 08, 2004	1396	1423	1374	1423	13,800	+26.23(+1.88%)
Oct 07, 2004	1418	1420	1391	1397	13,000	+0.00(+0.00%)
Oct 06, 2004	1418	1420	1391	1397	13,000	+0.00(+0.00%)
Oct 05, 2004	1418	1420	1391	1397	13,000	+0.00(+0.00%)
Oct 04, 2004	1418	1420	1391	1397	13,000	+0.00(+0.00%)
Oct 01, 2004	1418	1420	1391	1397	13,000	+0.00(+0.00%)
Sep 30, 2004	1418	1420	1391	1397	13,000	-23.31(-1.64%)
Sep 29, 2004	1437	1439	1418	1420	13,200	-15.58(-1.09%)
Sep 28, 2004	1430	1438	1417	1436	14,200	+8.19(+0.57%)
Sep 27, 2004	1453	1466	1419	1427	19,800	-8.16(-0.57%)
Sep 24, 2004	1475	1496	1434	1436	40,800	-29.22(-1.99%)
Sep 23, 2004	1417	1465	1409	1465	22,400	+44.63(+3.14%)
Sep 22, 2004	1444	1451	1415	1420	30,200	-28.41(-1.96%)
Sep 21, 2004	1466	1468	1437	1449	34,800	-14.66(-1.00%)
Sep 20, 2004	1424	1464	1423	1463	41,800	+48.52(+3.43%)
Sep 17, 2004	1374	1416	1369	1415	31,000	+43.50(+3.17%)
Sep 16, 2004	1364	1378	1354	1371	23,000	+15.97(+1.18%)
Sep 15, 2004	1303	1374	1301	1355	29,400	+54.87(+4.22%)
Sep 14, 2004	1266	1306	1266	1300	12,600	+40.04(+3.18%)
Sep 13, 2004	1285	1285	1259	1260	6,800	-26.76(-2.08%)
Sep 10, 2004	1282	1288	1271	1287	6,200	+2.77(+0.22%)
Sep 09, 2004	1307	1307	1282	1284	8,000	-25.02(-1.91%)
Sep 08, 2004	1323	1323	1302	1309	8,200	-14.96(-1.13%)
Sep 07, 2004	1321	1326	1312	1324	5,600	+2.83(+0.21%)
Sep 06, 2004	1326	1327	1316	1321	5,800	-5.66(-0.43%)
Sep 03, 2004	1328	1333	1320	1327	7,400	-0.81(-0.06%)
Sep 02, 2004	1319	1329	1303	1328	8,600	+6.47(+0.49%)
Sep 01, 2004	1341	1341	1320	1321	6,200	-20.60(-1.53%)
Aug 31, 2004	1342	1361	1332	1342	11,700	+22.53(+1.71%)
Aug 30, 2004	1318	1322	1310	1320	6,000	-1.08(-0.08%)
Aug 27, 2004	1333	1338	1315	1321	6,800	-13.81(-1.03%)
Aug 26, 2004	1340	1341	1330	1334	5,800	-5.36(-0.40%)
Aug 25, 2004	1344	1347	1334	1340	6,600	-4.85(-0.36%)
Aug 24, 2004	1324	1347	1318	1345	9,400	+19.22(+1.45%)
Aug 23, 2004	1340	1340	1323	1325	6,200	-16.33(-1.22%)
Aug 20, 2004	1338	1349	1328	1342	8,000	+1.29(+0.10%)
Aug 19, 2004	1357	1357	1333	1340	8,000	-17.77(-1.31%)
Aug 18, 2004	1360	1371	1357	1358	7,400	-1.98(-0.15%)
Aug 17, 2004	1354	1364	1345	1360	7,000	+5.69(+0.42%)
Aug 16, 2004	1367	1370	1351	1355	7,400	-13.94(-1.02%)
Aug 13, 2004	1362	1378	1358	1368	8,200	+0.25(+0.02%)
Aug 12, 2004	1379	1379	1357	1368	8,200	-16.76(-1.21%)
Aug 11, 2004	1401	1401	1382	1385	7,600	-15.81(-1.13%)
Aug 10, 2004	1397	1405	1391	1401	6,800	+4.92(+0.35%)
Aug 09, 2004	1388	1398	1383	1396	8,000	+5.39(+0.39%)
Aug 06, 2004	1388	1401	1380	1390	9,000	+1.42(+0.10%)
Aug 05, 2004	1402	1413	1388	1389	10,800	-15.47(-1.10%)
Aug 04, 2004	1366	1425	1364	1405	17,100	+38.14(+2.79%)
Aug 03, 2004	1371	1378	1364	1366	7,600	-6.85(-0.50%)

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.