Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5864	5900	5827	5846	0	+35.94(+0.62%)
Sep 29, 2004	5844	5877	5810	5810	0	-39.47(-0.67%)
Sep 28, 2004	5872	5884	5832	5849	2,714,800	+0.00(+0.00%)
Sep 27, 2004	5872	5884	5832	5849	0	-42.99(-0.73%)
Sep 24, 2004	5944	5944	5883	5892	0	-45.04(-0.76%)
Sep 23, 2004	5922	5938	5907	5937	0	-32.93(-0.55%)
Sep 22, 2004	5962	5970	5929	5970	0	+20.92(+0.35%)
Sep 21, 2004	5902	5949	5895	5949	0	+84.72(+1.44%)
Sep 20, 2004	5847	5892	5814	5865	0	+46.15(+0.79%)
Sep 17, 2004	5902	5902	5814	5818	0	-72.66(-1.23%)
Sep 16, 2004	5826	5895	5826	5891	0	+19.98(+0.34%)
Sep 15, 2004	5911	5930	5861	5871	0	-48.70(-0.82%)
Sep 14, 2004	5956	5970	5915	5920	0	-8.45(-0.14%)
Sep 13, 2004	5918	5942	5889	5928	0	+82.03(+1.40%)
Sep 10, 2004	5877	5899	5832	5846	0	+3.26(+0.06%)
Sep 09, 2004	5854	5860	5817	5843	0	-3.09(-0.05%)
Sep 08, 2004	5866	5887	5835	5846	0	-0.81(-0.01%)
Sep 07, 2004	5786	5847	5786	5847	0	+70.84(+1.23%)
Sep 06, 2004	5747	5785	5713	5776	0	+14.85(+0.26%)
Sep 03, 2004	5860	5880	5759	5761	0	-91.71(-1.57%)
Sep 02, 2004	5870	5872	5818	5853	0	-5.29(-0.09%)
Sep 01, 2004	5800	5866	5800	5858	0	+92.60(+1.61%)
Aug 31, 2004	5758	5865	5745	5766	0	-23.40(-0.40%)
Aug 30, 2004	5792	5819	5771	5789	0	-8.77(-0.15%)
Aug 27, 2004	5811	5838	5785	5798	0	-15.68(-0.27%)
Aug 26, 2004	5743	5831	5743	5813	0	+152.42(+2.69%)
Aug 25, 2004	5652	5674	5621	5661	3,136,800	+0.00(+0.00%)
Aug 24, 2004	5652	5674	5621	5661	3,136,800	+0.00(+0.00%)
Aug 23, 2004	5652	5674	5621	5661	0	+38.11(+0.68%)
Aug 20, 2004	5601	5670	5591	5623	0	+19.87(+0.35%)
Aug 19, 2004	5491	5605	5489	5603	0	+175.24(+3.23%)
Aug 18, 2004	5349	5428	5300	5428	0	+85.26(+1.60%)
Aug 17, 2004	5384	5391	5341	5342	0	-9.52(-0.18%)
Aug 16, 2004	5381	5381	5352	5352	0	-37.92(-0.70%)
Aug 13, 2004	5333	5409	5314	5390	0	+21.91(+0.41%)
Aug 12, 2004	5350	5373	5330	5368	0	+0.68(+0.01%)
Aug 11, 2004	5438	5438	5354	5367	0	-26.39(-0.49%)
Aug 10, 2004	5408	5433	5389	5394	0	-5.72(-0.11%)
Aug 09, 2004	5332	5406	5324	5399	0	+0.29(+0.01%)
Aug 06, 2004	5372	5466	5372	5399	0	-28.45(-0.52%)
Aug 05, 2004	5335	5442	5255	5428	0	+110.74(+2.08%)
Aug 04, 2004	5338	5346	5288	5317	0	-50.35(-0.94%)
Aug 03, 2004	5358	5396	5346	5367	0	+16.82(+0.31%)
Aug 02, 2004	5404	5404	5338	5350	0	-70.17(-1.29%)
Jul 30, 2004	5415	5450	5405	5421	0	+70.91(+1.33%)
Jul 29, 2004	5378	5399	5350	5350	0	-33.91(-0.63%)
Jul 28, 2004	5432	5445	5376	5384	0	-15.04(-0.28%)
Jul 27, 2004	5336	5430	5280	5399	0	+66.90(+1.25%)
Jul 26, 2004	5319	5337	5297	5332	0	-42.14(-0.78%)
Jul 23, 2004	5372	5428	5360	5374	0	-14.11(-0.26%)
Jul 22, 2004	5302	5396	5285	5388	0	-21.17(-0.39%)
Jul 21, 2004	5388	5441	5362	5409	0	+83.45(+1.57%)
Jul 20, 2004	5454	5477	5315	5326	0	-163.42(-2.98%)
Jul 19, 2004	5484	5528	5433	5489	0	-13.04(-0.24%)
Jul 16, 2004	5502	5577	5502	5502	0	-40.66(-0.73%)
Jul 15, 2004	5596	5612	5506	5543	0	-80.85(-1.44%)
Jul 14, 2004	5695	5699	5624	5624	0	-61.92(-1.09%)
Jul 13, 2004	5718	5721	5684	5686	0	-73.17(-1.27%)
Jul 12, 2004	5802	5805	5751	5759	0	-18.98(-0.33%)
Jul 09, 2004	5737	5780	5695	5778	0	+64.33(+1.13%)
Jul 08, 2004	5744	5781	5710	5713	0	-14.39(-0.25%)
Jul 07, 2004	5644	5745	5644	5728	0	-5.79(-0.10%)
Jul 06, 2004	5675	5734	5657	5734	0	+73.79(+1.30%)
Jul 05, 2004	5688	5707	5628	5660	0	-86.92(-1.51%)
Jul 02, 2004	5738	5776	5717	5747	0	-90.21(-1.55%)

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.