Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	107.35	107.80	106.17	107.75	411,500	+0.15(+0.14%)
Sep 29, 2004	106.00	107.87	105.30	107.60	503,200	+1.42(+1.34%)
Sep 28, 2004	105.60	106.60	104.77	106.18	678,800	+1.16(+1.10%)
Sep 27, 2004	105.78	105.78	104.03	105.02	568,800	-0.77(-0.73%)
Sep 24, 2004	104.75	106.20	104.53	105.79	817,000	+1.64(+1.57%)
Sep 23, 2004	102.90	104.64	102.60	104.15	610,500	+1.39(+1.35%)
Sep 22, 2004	103.60	104.49	102.11	102.76	603,100	-1.66(-1.59%)
Sep 21, 2004	103.15	104.61	103.09	104.42	553,800	+1.69(+1.65%)
Sep 20, 2004	102.20	103.38	102.09	102.73	467,000	+0.63(+0.62%)
Sep 17, 2004	102.70	102.85	101.35	102.10	872,600	-0.67(-0.65%)
Sep 16, 2004	102.50	104.40	102.47	102.77	799,500	+0.52(+0.51%)
Sep 15, 2004	101.95	102.99	101.43	102.25	444,700	+0.20(+0.20%)
Sep 14, 2004	101.50	102.43	100.46	102.05	374,700	+0.70(+0.69%)
Sep 13, 2004	101.20	102.89	100.54	101.35	556,700	-0.10(-0.10%)
Sep 10, 2004	99.80	101.98	98.02	101.45	650,500	+1.89(+1.90%)
Sep 09, 2004	100.20	101.45	99.01	99.56	335,900	-0.49(-0.49%)
Sep 08, 2004	99.96	100.92	99.18	100.05	619,300	-0.04(-0.04%)
Sep 07, 2004	98.85	100.12	98.79	100.09	506,600	+1.47(+1.49%)
Sep 03, 2004	98.42	99.06	98.11	98.62	333,700	-0.04(-0.04%)
Sep 02, 2004	97.15	99.67	96.50	98.66	719,400	+1.91(+1.97%)
Sep 01, 2004	96.45	97.85	96.09	96.75	953,200	+0.06(+0.06%)
Aug 31, 2004	94.15	96.74	94.15	96.69	639,800	+2.49(+2.64%)
Aug 30, 2004	94.90	95.50	93.80	94.20	461,500	-0.90(-0.95%)
Aug 27, 2004	94.35	95.43	93.78	95.10	427,100	+1.00(+1.06%)
Aug 26, 2004	93.80	94.50	93.01	94.10	364,500	+0.60(+0.64%)
Aug 25, 2004	93.50	93.98	91.98	93.50	435,300	+0.60(+0.65%)
Aug 24, 2004	93.00	93.07	91.56	92.90	617,900	+0.48(+0.52%)
Aug 23, 2004	93.90	95.00	92.07	92.42	1,180,700	-1.47(-1.57%)
Aug 20, 2004	89.20	93.89	89.11	93.89	1,438,700	+4.19(+4.67%)
Aug 19, 2004	85.50	89.97	85.50	89.70	1,438,500	+4.50(+5.28%)
Aug 18, 2004	80.00	85.50	79.08	85.20	2,050,000	+4.96(+6.18%)
Aug 17, 2004	80.40	81.58	79.90	80.24	406,100	+0.34(+0.43%)
Aug 16, 2004	77.98	81.30	77.16	79.90	873,500	+1.93(+2.48%)
Aug 13, 2004	78.03	79.15	77.59	77.97	533,800	-0.05(-0.06%)
Aug 12, 2004	80.10	80.48	77.59	78.02	730,400	-2.47(-3.07%)
Aug 11, 2004	81.10	81.52	79.03	80.49	399,700	-0.89(-1.09%)
Aug 10, 2004	79.75	81.78	78.85	81.38	515,900	+2.31(+2.92%)
Aug 09, 2004	79.85	80.80	78.80	79.07	532,800	-0.80(-1.00%)
Aug 06, 2004	80.30	81.18	79.16	79.87	661,200	-1.18(-1.46%)
Aug 05, 2004	84.15	84.69	80.80	81.05	641,700	-3.32(-3.94%)
Aug 04, 2004	85.60	85.60	83.51	84.37	428,000	-1.23(-1.44%)
Aug 03, 2004	86.45	87.49	85.12	85.60	435,700	-0.95(-1.10%)
Aug 02, 2004	85.25	86.70	83.50	86.55	538,400	+0.82(+0.96%)
Jul 30, 2004	85.58	86.39	84.78	85.73	306,700	-0.10(-0.12%)
Jul 29, 2004	85.08	86.60	84.05	85.83	430,800	+0.03(+0.03%)
Jul 28, 2004	86.82	86.82	84.12	85.80	351,000	-1.12(-1.29%)
Jul 27, 2004	84.34	87.30	84.30	86.92	304,300	+2.83(+3.37%)
Jul 26, 2004	85.70	86.40	83.90	84.09	350,200	-1.84(-2.14%)
Jul 23, 2004	84.67	86.63	83.95	85.93	429,600	+1.26(+1.49%)
Jul 22, 2004	87.21	87.21	83.01	84.67	533,000	-2.53(-2.90%)
Jul 21, 2004	87.90	88.91	87.20	87.20	473,200	-0.85(-0.97%)
Jul 20, 2004	86.23	88.19	86.17	88.05	400,600	+1.85(+2.15%)
Jul 19, 2004	84.90	86.73	84.80	86.20	563,900	+1.02(+1.20%)
Jul 16, 2004	85.10	85.40	84.48	85.18	485,400	-0.27(-0.32%)
Jul 15, 2004	85.76	86.22	84.62	85.45	575,700	-0.10(-0.12%)
Jul 14, 2004	86.70	88.80	85.41	85.55	548,300	-1.30(-1.50%)
Jul 13, 2004	86.25	86.94	85.15	86.85	439,500	+1.20(+1.40%)
Jul 12, 2004	88.25	88.35	85.40	85.65	455,900	-2.90(-3.27%)
Jul 09, 2004	87.72	89.52	87.72	88.55	314,400	+0.98(+1.12%)
Jul 08, 2004	88.26	88.26	87.14	87.57	578,800	-0.79(-0.89%)
Jul 07, 2004	87.35	89.13	87.15	88.36	351,600	+1.10(+1.26%)
Jul 06, 2004	90.35	90.47	86.90	87.26	678,300	-2.92(-3.24%)
Jul 02, 2004	90.25	90.54	89.20	90.18	262,400	-0.07(-0.08%)

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.