Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	1707	1720	1705	1711	31,658,474	-7.29(-0.42%)
Nov 29, 2004	1712	1731	1699	1718	26,290,634	+10.16(+0.59%)
Nov 26, 2004	1702	1716	1708	1708	4,753,863	-5.58(-0.33%)
Nov 24, 2004	1701	1721	1698	1714	15,599,270	+15.30(+0.90%)
Nov 23, 2004	1700	1716	1689	1698	20,558,992	-15.01(-0.88%)
Nov 22, 2004	1691	1718	1695	1713	21,700,372	+2.16(+0.13%)
Nov 19, 2004	1736	1755	1711	1711	21,358,456	-44.04(-2.51%)
Nov 18, 2004	1732	1759	1740	1755	25,659,432	+2.10(+0.12%)
Nov 17, 2004	1711	1762	1701	1753	35,575,472	+52.72(+3.10%)
Nov 16, 2004	1698	1715	1698	1701	24,248,696	-13.98(-0.82%)
Nov 15, 2004	1699	1722	1704	1715	26,256,668	-0.90(-0.05%)
Nov 12, 2004	1689	1716	1689	1715	23,630,244	+15.70(+0.92%)
Nov 11, 2004	1658	1703	1653	1700	26,996,228	+47.01(+2.84%)
Nov 10, 2004	1652	1668	1650	1653	21,809,932	-15.14(-0.91%)
Nov 09, 2004	1663	1681	1662	1668	26,022,328	-9.78(-0.58%)
Nov 08, 2004	1668	1684	1666	1678	28,945,780	+11.77(+0.71%)
Nov 05, 2004	1635	1668	1628	1666	33,886,872	+38.22(+2.35%)
Nov 04, 2004	1601	1633	1600	1628	27,635,904	+12.21(+0.76%)
Nov 03, 2004	1647	1658	1607	1615	35,794,584	-7.53(-0.46%)
Nov 02, 2004	1586	1637	1593	1623	45,071,248	+30.35(+1.91%)
Nov 01, 2004	1561	1593	1567	1593	33,691,084	+20.02(+1.27%)
Oct 29, 2004	1549	1573	1553	1573	41,683,616	+19.56(+1.26%)
Oct 28, 2004	1536	1556	1541	1553	25,753,222	+3.46(+0.22%)
Oct 27, 2004	1489	1550	1496	1550	33,458,280	+51.22(+3.42%)
Oct 26, 2004	1483	1520	1474	1498	51,359,288	-21.81(-1.43%)
Oct 25, 2004	1504	1532	1513	1520	22,329,628	-0.35(-0.02%)
Oct 22, 2004	1553	1558	1520	1521	26,223,918	-34.42(-2.21%)
Oct 21, 2004	1535	1560	1518	1555	32,655,156	+24.96(+1.63%)
Oct 20, 2004	1489	1530	1492	1530	29,700,212	+18.87(+1.25%)
Oct 19, 2004	1514	1541	1507	1511	34,852,280	+3.95(+0.26%)
Oct 18, 2004	1477	1507	1479	1507	20,546,048	+17.41(+1.17%)
Oct 15, 2004	1485	1502	1484	1490	22,223,290	+1.34(+0.09%)
Oct 14, 2004	1505	1520	1486	1488	20,670,364	-32.09(-2.11%)
Oct 13, 2004	1534	1539	1508	1520	25,242,184	+12.74(+0.84%)
Oct 12, 2004	1504	1527	1490	1508	24,127,848	-18.95(-1.24%)
Oct 11, 2004	1524	1529	1513	1527	18,264,146	-1.02(-0.07%)
Oct 08, 2004	1559	1580	1526	1528	27,066,632	-52.60(-3.33%)
Oct 07, 2004	1583	1602	1578	1580	29,899,492	-16.00(-1.00%)
Oct 06, 2004	1573	1596	1565	1596	26,698,232	+11.97(+0.76%)
Oct 05, 2004	1572	1593	1575	1584	25,081,786	-3.47(-0.22%)
Oct 04, 2004	1572	1599	1562	1588	27,633,106	+25.48(+1.63%)
Oct 01, 2004	1517	1564	1511	1562	35,781,988	+50.87(+3.37%)
Sep 30, 2004	1505	1517	1501	1511	32,644,612	+0.30(+0.02%)
Sep 29, 2004	1481	1519	1484	1511	43,112,488	+27.66(+1.86%)
Sep 28, 2004	1475	1484	1462	1484	32,595,376	+4.63(+0.31%)
Sep 27, 2004	1477	1498	1476	1479	24,541,034	-18.63(-1.24%)
Sep 24, 2004	1510	1524	1495	1498	30,409,048	-22.90(-1.51%)
Sep 23, 2004	1520	1534	1518	1520	28,886,604	-8.58(-0.56%)
Sep 22, 2004	1528	1542	1524	1529	44,125,896	+5.26(+0.35%)
Sep 21, 2004	1503	1532	1504	1524	36,741,120	+20.21(+1.34%)
Sep 20, 2004	1486	1515	1491	1504	32,041,268	+3.05(+0.20%)
Sep 17, 2004	1491	1501	1484	1500	36,535,876	+9.03(+0.61%)
Sep 16, 2004	1492	1515	1490	1491	31,234,632	-2.37(-0.16%)
Sep 15, 2004	1528	1572	1490	1494	48,938,468	-78.22(-4.98%)
Sep 14, 2004	1567	1582	1557	1572	32,031,296	+0.40(+0.03%)
Sep 13, 2004	1543	1585	1536	1572	44,361,184	+35.36(+2.30%)
Sep 10, 2004	1500	1540	1498	1536	36,339,664	+26.78(+1.77%)
Sep 09, 2004	1472	1514	1462	1509	43,666,620	+47.48(+3.25%)
Sep 08, 2004	1467	1488	1462	1462	24,556,540	-19.18(-1.29%)
Sep 07, 2004	1481	1501	1474	1481	19,703,988	+7.43(+0.50%)
Sep 03, 2004	1488	1517	1471	1474	25,332,544	-43.48(-2.87%)
Sep 02, 2004	1477	1519	1485	1517	21,707,288	+32.08(+2.16%)

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.