Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2105	2107	2097	2097	0	-10.06(-0.48%)
Nov 29, 2004	2111	2118	2090	2107	0	+4.90(+0.23%)
Nov 26, 2004	2102	2110	2102	2102	0	-0.57(-0.03%)
Nov 24, 2004	2092	2104	2090	2103	0	+18.26(+0.88%)
Nov 23, 2004	2082	2092	2069	2084	0	-0.91(-0.04%)
Nov 22, 2004	2066	2085	2053	2085	0	+14.56(+0.70%)
Nov 19, 2004	2071	2103	2071	2071	0	-33.65(-1.60%)
Nov 18, 2004	2096	2105	2089	2104	0	+4.60(+0.22%)
Nov 17, 2004	2091	2112	2091	2100	0	+21.06(+1.01%)
Nov 16, 2004	2087	2087	2073	2079	0	-15.47(-0.74%)
Nov 15, 2004	2083	2094	2079	2094	0	+8.75(+0.42%)
Nov 12, 2004	2065	2085	2056	2085	0	+24.07(+1.17%)
Nov 11, 2004	2041	2061	2040	2061	0	+26.71(+1.31%)
Nov 10, 2004	2040	2047	2032	2035	0	-8.77(-0.43%)
Nov 09, 2004	2039	2050	2034	2043	0	+4.08(+0.20%)
Nov 08, 2004	2038	2045	2034	2039	0	+0.31(+0.02%)
Nov 05, 2004	2035	2047	2026	2039	0	+15.31(+0.76%)
Nov 04, 2004	1998	2024	1992	2024	0	+19.30(+0.96%)
Nov 03, 2004	2014	2020	1993	2004	0	+19.54(+0.98%)
Nov 02, 2004	1981	2003	1979	1985	0	+4.92(+0.25%)
Nov 01, 2004	1975	1984	1969	1980	0	+4.88(+0.25%)
Oct 29, 2004	1975	1984	1964	1975	0	-0.75(-0.04%)
Oct 28, 2004	1963	1980	1960	1976	0	+5.75(+0.29%)
Oct 27, 2004	1928	1971	1926	1970	0	+41.20(+2.14%)
Oct 26, 2004	1915	1929	1905	1929	0	+14.75(+0.77%)
Oct 25, 2004	1911	1921	1906	1914	0	-1.10(-0.06%)
Oct 22, 2004	1952	1953	1914	1915	0	-38.48(-1.97%)
Oct 21, 2004	1940	1957	1933	1954	0	+20.65(+1.07%)
Oct 20, 2004	1920	1934	1911	1933	0	+10.07(+0.52%)
Oct 19, 2004	1944	1953	1923	1923	0	-13.62(-0.70%)
Oct 18, 2004	1910	1937	1904	1937	0	+25.02(+1.31%)
Oct 15, 2004	1908	1924	1899	1912	0	+8.48(+0.45%)
Oct 14, 2004	1921	1922	1901	1903	0	-17.51(-0.91%)
Oct 13, 2004	1945	1948	1914	1921	0	-4.64(-0.24%)
Oct 12, 2004	1914	1930	1904	1925	0	-3.59(-0.19%)
Oct 11, 2004	1924	1931	1921	1929	0	+8.79(+0.46%)
Oct 08, 2004	1941	1949	1918	1920	0	-28.55(-1.47%)
Oct 07, 2004	1967	1970	1948	1949	0	-22.51(-1.14%)
Oct 06, 2004	1954	1971	1947	1971	0	+15.53(+0.79%)
Oct 05, 2004	1950	1961	1947	1956	0	+3.10(+0.16%)
Oct 04, 2004	1955	1966	1950	1952	0	+10.20(+0.53%)
Oct 01, 2004	1910	1942	1909	1942	0	+45.36(+2.39%)
Sep 30, 2004	1893	1902	1888	1897	0	+2.90(+0.15%)
Sep 29, 2004	1871	1894	1870	1894	0	+24.07(+1.29%)
Sep 28, 2004	1866	1874	1853	1870	0	+9.99(+0.54%)
Sep 27, 2004	1871	1872	1859	1860	0	-19.60(-1.04%)
Sep 24, 2004	1889	1897	1879	1879	0	-6.95(-0.37%)
Sep 23, 2004	1887	1895	1883	1886	0	+0.72(+0.04%)
Sep 22, 2004	1910	1910	1885	1886	0	-35.47(-1.85%)
Sep 21, 2004	1913	1926	1909	1921	0	+13.11(+0.69%)
Sep 20, 2004	1903	1922	1900	1908	0	-2.02(-0.11%)
Sep 17, 2004	1907	1911	1897	1910	0	+6.01(+0.32%)
Sep 16, 2004	1899	1914	1898	1904	0	+7.56(+0.40%)
Sep 15, 2004	1908	1908	1892	1897	0	-18.88(-0.99%)
Sep 14, 2004	1909	1918	1902	1915	0	+5.02(+0.26%)
Sep 13, 2004	1900	1919	1898	1910	0	+16.07(+0.85%)
Sep 10, 2004	1870	1896	1863	1894	0	+24.66(+1.32%)
Sep 09, 2004	1859	1875	1849	1870	0	+19.01(+1.03%)
Sep 08, 2004	1855	1870	1850	1851	0	-7.92(-0.43%)
Sep 07, 2004	1856	1865	1847	1859	0	+14.08(+0.76%)
Sep 03, 2004	1858	1867	1841	1844	0	-28.95(-1.55%)
Sep 02, 2004	1848	1876	1847	1873	0	+23.02(+1.24%)
Sep 01, 2004	1833	1859	1833	1850	0	+12.31(+0.67%)
Aug 31, 2004	1838	1842	1820	1838	0	+1.61(+0.09%)
Aug 30, 2004	1856	1856	1836	1836	0	-25.60(-1.37%)
Aug 27, 2004	1855	1866	1855	1862	0	+9.17(+0.49%)
Aug 26, 2004	1856	1860	1849	1853	0	-7.80(-0.42%)
Aug 25, 2004	1837	1862	1830	1861	0	+23.83(+1.30%)
Aug 24, 2004	1847	1850	1829	1837	0	-1.81(-0.10%)
Aug 23, 2004	1844	1848	1835	1839	0	+0.68(+0.04%)
Aug 20, 2004	1820	1843	1816	1838	0	+18.13(+1.00%)
Aug 19, 2004	1826	1829	1812	1820	0	-11.48(-0.63%)
Aug 18, 2004	1788	1831	1785	1831	0	+36.12(+2.01%)
Aug 17, 2004	1792	1805	1792	1795	0	+12.41(+0.70%)
Aug 16, 2004	1760	1789	1760	1783	0	+25.62(+1.46%)
Aug 13, 2004	1762	1769	1751	1757	0	+4.73(+0.27%)
Aug 12, 2004	1771	1775	1752	1752	0	-29.93(-1.68%)
Aug 11, 2004	1778	1787	1760	1782	0	-26.28(-1.45%)
Aug 10, 2004	1782	1809	1782	1809	0	+34.06(+1.92%)
Aug 09, 2004	1782	1787	1774	1775	0	-2.25(-0.13%)
Aug 06, 2004	1806	1806	1776	1777	0	-44.74(-2.46%)
Aug 05, 2004	1857	1860	1820	1822	0	-33.43(-1.80%)
Aug 04, 2004	1851	1865	1842	1855	0	-4.36(-0.23%)
Aug 03, 2004	1887	1888	1859	1859	0	-32.67(-1.73%)
Aug 02, 2004	1875	1893	1870	1892	0	+4.73(+0.25%)
Jul 30, 2004	1879	1896	1876	1887	0	+6.30(+0.33%)
Jul 29, 2004	1872	1885	1868	1881	0	+22.80(+1.23%)
Jul 28, 2004	1861	1869	1832	1858	0	-10.84(-0.58%)
Jul 27, 2004	1844	1872	1843	1869	0	+30.08(+1.64%)
Jul 26, 2004	1852	1860	1829	1839	0	-10.07(-0.54%)
Jul 23, 2004	1874	1874	1847	1849	0	-39.97(-2.12%)
Jul 22, 2004	1872	1893	1854	1889	0	+14.69(+0.78%)
Jul 21, 2004	1933	1933	1874	1874	0	-42.70(-2.23%)
Jul 20, 2004	1887	1917	1886	1917	0	+33.24(+1.76%)
Jul 19, 2004	1889	1894	1870	1884	0	+0.68(+0.04%)
Jul 16, 2004	1926	1926	1883	1883	0	-29.56(-1.55%)
Jul 15, 2004	1920	1926	1910	1913	0	-2.17(-0.11%)
Jul 14, 2004	1914	1938	1909	1915	0	-16.78(-0.87%)
Jul 13, 2004	1940	1945	1931	1932	0	-5.26(-0.27%)
Jul 12, 2004	1936	1941	1921	1937	0	-9.41(-0.48%)
Jul 09, 2004	1946	1961	1940	1946	0	+11.01(+0.57%)
Jul 08, 2004	1952	1964	1935	1935	0	-30.76(-1.56%)
Jul 07, 2004	1961	1977	1961	1966	0	+2.65(+0.13%)
Jul 06, 2004	1995	1995	1959	1963	0	-43.23(-2.15%)
Jul 02, 2004	2014	2015	1997	2007	0	-8.89(-0.44%)
Jul 01, 2004	2046	2046	2007	2016	0	-32.24(-1.57%)
Jun 30, 2004	2038	2056	2032	2048	0	+12.86(+0.63%)
Jun 29, 2004	2017	2038	2017	2035	0	+15.11(+0.75%)
Jun 28, 2004	2039	2040	2014	2020	0	-5.65(-0.28%)
Jun 25, 2004	2017	2034	2016	2025	0	+9.90(+0.49%)
Jun 24, 2004	2020	2032	2014	2016	0	-5.41(-0.27%)
Jun 23, 2004	1992	2023	1991	2021	0	+26.83(+1.35%)
Jun 22, 2004	1976	1995	1965	1994	0	+19.77(+1.00%)
Jun 21, 2004	1991	1995	1972	1974	0	-12.35(-0.62%)
Jun 18, 2004	1978	2000	1974	1987	0	+3.06(+0.15%)
Jun 17, 2004	1994	1994	1976	1984	0	-14.56(-0.73%)
Jun 16, 2004	1997	2002	1991	1998	0	+2.63(+0.13%)
Jun 15, 2004	1982	2007	1982	1996	0	+25.61(+1.30%)
Jun 14, 2004	1988	1988	1963	1970	0	-29.88(-1.49%)
Jun 10, 2004	1997	2001	1989	2000	0	+9.26(+0.47%)
Jun 09, 2004	2015	2019	1990	1991	0	-32.92(-1.63%)
Jun 08, 2004	2011	2024	2008	2024	0	+2.91(+0.14%)
Jun 07, 2004	1992	2021	1991	2021	0	+42.00(+2.12%)
Jun 04, 2004	1983	1996	1978	1979	0	+18.36(+0.94%)
Jun 03, 2004	1984	1984	1960	1960	0	-28.72(-1.44%)
Jun 02, 2004	1995	1998	1979	1989	0	-1.79(-0.09%)
Jun 01, 2004	1979	1991	1973	1991	14,590,300	+4.03(+0.20%)
May 28, 2004	1986	1991	1977	1987	12,331,900	+2.24(+0.11%)
May 27, 2004	1983	1992	1969	1984	16,412,600	+8.35(+0.42%)
May 26, 2004	1961	1976	1958	1976	15,910,300	+11.50(+0.59%)
May 25, 2004	1921	1967	1914	1965	17,706,000	+41.67(+2.17%)
May 24, 2004	1925	1934	1916	1923	14,220,800	+10.89(+0.57%)
May 21, 2004	1910	1918	1900	1912	13,766,200	+15.50(+0.82%)
May 20, 2004	1903	1912	1890	1897	15,409,000	-1.58(-0.08%)
May 19, 2004	1918	1936	1898	1898	18,349,600	+0.35(+0.02%)
May 18, 2004	1892	1903	1891	1898	14,351,000	+21.18(+1.13%)
May 17, 2004	1881	1888	1865	1877	15,288,900	-27.61(-1.45%)
May 14, 2004	1922	1927	1898	1904	15,263,600	-21.78(-1.13%)
May 13, 2004	1919	1938	1914	1926	15,586,200	+0.44(+0.02%)
May 12, 2004	1924	1927	1879	1926	18,877,800	-5.76(-0.30%)
May 11, 2004	1910	1931	1910	1931	16,452,200	+35.28(+1.86%)
May 10, 2004	1905	1908	1880	1896	18,956,300	-21.89(-1.14%)
May 07, 2004	1932	1957	1918	1918	16,370,900	-19.78(-1.02%)
May 06, 2004	1946	1950	1923	1938	17,507,700	-19.52(-1.00%)
May 05, 2004	1955	1967	1949	1957	15,866,600	+6.78(+0.35%)
May 04, 2004	1942	1970	1934	1950	18,575,300	+11.76(+0.61%)
May 03, 2004	1929	1955	1926	1939	19,324,900	+18.57(+0.97%)
Apr 30, 2004	1962	1966	1919	1920	21,747,300	-38.63(-1.97%)
Apr 29, 2004	1987	1998	1946	1959	23,710,700	-30.76(-1.55%)
Apr 28, 2004	2026	2026	1986	1990	20,374,200	-42.99(-2.12%)
Apr 27, 2004	2041	2054	2028	2033	19,716,100	-4.24(-0.21%)
Apr 26, 2004	2052	2059	2032	2037	17,276,800	-13.00(-0.63%)
Apr 23, 2004	2046	2052	2034	2050	19,273,000	+16.86(+0.83%)
Apr 22, 2004	1993	2035	1991	2033	21,478,700	+37.28(+1.87%)
Apr 21, 2004	1987	1996	1973	1996	20,539,700	+17.00(+0.86%)
Apr 20, 2004	2023	2032	1979	1979	19,217,400	-41.80(-2.07%)
Apr 19, 2004	1995	2020	1991	2020	16,728,300	+24.69(+1.24%)
Apr 16, 2004	2002	2007	1982	1996	18,704,200	-6.43(-0.32%)
Apr 15, 2004	2027	2032	1989	2002	19,560,100	-22.68(-1.12%)
Apr 14, 2004	2018	2040	2014	2025	18,322,000	-5.23(-0.26%)
Apr 13, 2004	2073	2073	2026	2030	19,532,400	-35.40(-1.71%)
Apr 12, 2004	2058	2069	2058	2065	15,013,600	+12.60(+0.61%)
Apr 08, 2004	2075	2075	2046	2053	16,941,400	+2.64(+0.13%)
Apr 07, 2004	2056	2060	2039	2050	17,749,600	-9.66(-0.47%)
Apr 06, 2004	2064	2068	2053	2060	18,111,000	-19.22(-0.92%)
Apr 05, 2004	2056	2079	2054	2079	17,363,000	+21.95(+1.07%)
Apr 02, 2004	2046	2057	2037	2057	21,837,400	+42.16(+2.09%)
Apr 01, 2004	1996	2019	1996	2015	18,334,300	+20.79(+1.04%)
Mar 31, 2004	2001	2004	1985	1994	18,614,600	-6.41(-0.32%)
Mar 30, 2004	1986	2001	1981	2001	15,985,500	+8.06(+0.40%)
Mar 29, 2004	1975	1996	1975	1993	17,060,000	+32.55(+1.66%)
Mar 26, 2004	1964	1977	1960	1960	15,798,200	-7.15(-0.36%)
Mar 25, 2004	1923	1967	1923	1967	19,686,200	+57.69(+3.02%)
Mar 24, 2004	1908	1923	1897	1909	18,394,400	+7.68(+0.40%)
Mar 23, 2004	1923	1929	1899	1902	18,351,800	-8.10(-0.42%)
Mar 22, 2004	1929	1929	1898	1910	19,822,400	-30.57(-1.58%)
Mar 19, 2004	1965	1970	1940	1940	16,456,800	-21.97(-1.12%)
Mar 18, 2004	1971	1972	1948	1962	16,777,600	-14.32(-0.72%)
Mar 17, 2004	1957	1980	1957	1977	16,787,700	+33.67(+1.73%)
Mar 16, 2004	1953	1962	1928	1943	19,636,400	+3.89(+0.20%)
Mar 15, 2004	1978	1978	1939	1939	17,232,900	-45.53(-2.29%)
Mar 12, 2004	1961	1985	1959	1985	17,071,300	+40.84(+2.10%)
Mar 11, 2004	1954	1983	1944	1944	21,913,700	-20.26(-1.03%)
Mar 10, 2004	1997	2007	1963	1964	21,598,200	-31.01(-1.55%)
Mar 09, 2004	2009	2012	1987	1995	21,054,500	-13.62(-0.68%)
Mar 08, 2004	2052	2058	2009	2009	20,442,600	-38.85(-1.90%)
Mar 05, 2004	2037	2069	2034	2048	20,452,300	-7.48(-0.36%)
Mar 04, 2004	2035	2055	2032	2055	17,990,700	+21.75(+1.07%)
Mar 03, 2004	2037	2039	2020	2033	18,148,500	-6.29(-0.31%)
Mar 02, 2004	2056	2064	2040	2040	18,719,500	-18.15(-0.88%)
Mar 01, 2004	2037	2058	2033	2058	16,979,200	+27.98(+1.38%)
Feb 27, 2004	2037	2045	2019	2030	18,717,800	-2.75(-0.14%)
Feb 26, 2004	2019	2037	2013	2033	17,528,400	+9.59(+0.47%)
Feb 25, 2004	2011	2024	2008	2023	17,071,400	+17.54(+0.87%)
Feb 24, 2004	2001	2018	1991	2005	20,694,200	-2.08(-0.10%)
Feb 23, 2004	2044	2045	2000	2008	19,533,300	-30.41(-1.49%)
Feb 20, 2004	2052	2052	2023	2038	19,143,300	-8.03(-0.39%)
Feb 19, 2004	2092	2095	2046	2046	20,655,400	-30.51(-1.47%)
Feb 18, 2004	2084	2089	2072	2076	17,812,400	-3.88(-0.19%)
Feb 17, 2004	2068	2085	2068	2080	16,180,600	+26.79(+1.30%)
Feb 13, 2004	2080	2086	2050	2054	13,131,500	-20.05(-0.97%)
Feb 12, 2004	2084	2091	2072	2074	19,376,900	-16.05(-0.77%)
Feb 11, 2004	2073	2090	2065	2090	21,857,000	+14.33(+0.69%)
Feb 10, 2004	2061	2075	2060	2075	16,567,600	+14.76(+0.72%)
Feb 09, 2004	2069	2074	2060	2061	17,453,500	-3.44(-0.17%)
Feb 06, 2004	2026	2064	2026	2064	18,555,100	+44.45(+2.20%)
Feb 05, 2004	2024	2031	2013	2020	19,560,300	+5.42(+0.27%)
Feb 04, 2004	2043	2045	2014	2014	22,675,800	-52.07(-2.52%)
Feb 03, 2004	2061	2071	2057	2066	18,448,400	+3.06(+0.15%)
Feb 02, 2004	2072	2085	2054	2063	19,156,800	-3.00(-0.15%)
Jan 30, 2004	2068	2079	2059	2066	19,311,800	-2.08(-0.10%)
Jan 29, 2004	2086	2087	2041	2068	26,377,600	-9.14(-0.44%)
Jan 28, 2004	2125	2128	2073	2077	23,195,500	-38.67(-1.83%)
Jan 27, 2004	2148	2153	2116	2116	21,512,600	-37.79(-1.75%)
Jan 26, 2004	2121	2154	2115	2154	19,460,500	+29.96(+1.41%)
Jan 23, 2004	2125	2138	2108	2124	22,539,100	+4.86(+0.23%)
Jan 22, 2004	2146	2152	2119	2119	23,533,700	-23.44(-1.09%)
Jan 21, 2004	2139	2150	2120	2142	24,218,600	-5.53(-0.26%)
Jan 20, 2004	2149	2150	2130	2148	25,741,900	+7.52(+0.35%)
Jan 16, 2004	2126	2140	2119	2140	26,143,900	+31.38(+1.49%)
Jan 15, 2004	2102	2122	2088	2109	22,355,900	-2.05(-0.10%)
Jan 14, 2004	2104	2112	2094	2111	20,999,700	+14.69(+0.70%)
Jan 13, 2004	2113	2115	2080	2096	23,857,000	-15.34(-0.73%)
Jan 12, 2004	2094	2113	2085	2112	22,840,100	+24.86(+1.19%)
Jan 09, 2004	2084	2113	2077	2087	24,827,600	-13.33(-0.63%)
Jan 08, 2004	2090	2100	2078	2100	26,839,500	+22.57(+1.09%)
Jan 07, 2004	2057	2078	2047	2078	22,942,800	+20.31(+0.99%)
Jan 06, 2004	2045	2062	2040	2057	22,732,200	+10.01(+0.49%)
Jan 05, 2004	2021	2047	2021	2047	23,629,100	+40.68(+2.03%)
Jan 02, 2004	2011	2022	2000	2007	16,667,800	+3.31(+0.17%)
Dec 31, 2003	2011	2015	1997	2003	17,757,100	-6.51(-0.32%)
Dec 30, 2003	2004	2010	1998	2010	15,442,700	+3.40(+0.17%)
Dec 29, 2003	1977	2006	1977	2006	14,132,100	+33.34(+1.69%)
Dec 26, 2003	1970	1980	1970	1973	5,308,100	+3.91(+0.20%)
Dec 24, 2003	1970	1974	1965	1969	6,426,300	-5.55(-0.28%)
Dec 23, 2003	1954	1975	1952	1975	13,210,000	+18.98(+0.97%)
Dec 22, 2003	1946	1959	1942	1956	12,835,900	+4.78(+0.25%)
Dec 19, 2003	1963	1963	1940	1951	18,445,700	-5.16(-0.26%)
Dec 18, 2003	1925	1958	1925	1956	17,140,800	+34.85(+1.81%)
Dec 17, 2003	1922	1926	1910	1921	15,013,400	-2.96(-0.15%)
Dec 16, 2003	1918	1927	1902	1924	18,114,300	+6.03(+0.31%)
Dec 15, 2003	1979	1980	1918	1918	18,155,000	-30.74(-1.58%)
Dec 12, 2003	1947	1949	1931	1949	14,571,000	+6.68(+0.34%)
Dec 11, 2003	1904	1946	1904	1942	18,075,500	+37.67(+1.98%)
Dec 10, 2003	1912	1916	1887	1905	19,463,100	-3.67(-0.19%)
Dec 09, 2003	1956	1957	1907	1908	18,135,300	-40.53(-2.08%)
Dec 08, 2003	1937	1949	1927	1949	15,837,300	+11.03(+0.57%)
Dec 05, 2003	1949	1960	1936	1938	16,659,200	-30.98(-1.57%)
Dec 04, 2003	1967	1971	1943	1969	21,142,300	+8.55(+0.44%)
Dec 03, 2003	1989	2001	1960	1960	22,415,900	-19.82(-1.00%)
Dec 02, 2003	1987	1996	1978	1980	18,027,600	-9.75(-0.49%)

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.