Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	95.30	95.47	93.99	95.00	9,647,600	-0.30(-0.31%)
Oct 28, 2004	93.90	96.71	93.38	95.30	16,617,600	+3.55(+3.87%)
Oct 27, 2004	89.30	92.70	88.40	91.75	9,888,800	+2.45(+2.74%)
Oct 26, 2004	86.00	90.34	86.00	89.30	15,668,000	+4.49(+5.29%)
Oct 25, 2004	83.75	85.00	83.60	84.81	9,997,600	+1.55(+1.86%)
Oct 22, 2004	83.30	85.40	83.21	83.26	10,965,200	-0.14(-0.17%)
Oct 21, 2004	86.30	86.54	82.97	83.40	21,504,000	-2.90(-3.36%)
Oct 20, 2004	83.05	87.86	83.05	86.30	28,883,200	+0.13(+0.15%)
Oct 19, 2004	95.96	95.96	82.60	86.17	59,529,200	-11.57(-11.84%)
Oct 18, 2004	97.00	98.00	96.43	97.74	4,545,600	+0.23(+0.24%)
Oct 15, 2004	97.62	98.30	93.72	97.51	14,274,000	-0.10(-0.10%)
Oct 14, 2004	100.50	100.65	97.60	97.61	8,578,400	-0.45(-0.46%)
Oct 13, 2004	98.89	99.03	97.46	98.06	3,744,000	-0.83(-0.84%)
Oct 12, 2004	98.20	99.35	97.41	98.89	3,863,200	+0.39(+0.40%)
Oct 11, 2004	98.10	99.31	97.89	98.50	2,855,600	+0.10(+0.10%)
Oct 08, 2004	99.48	100.45	97.83	98.40	5,186,400	-1.11(-1.12%)
Oct 07, 2004	99.65	100.00	98.76	99.51	3,657,600	+0.06(+0.06%)
Oct 06, 2004	99.10	100.16	99.00	99.45	6,289,600	-0.75(-0.75%)
Oct 05, 2004	100.82	101.28	98.97	100.20	7,248,400	-0.61(-0.61%)
Oct 04, 2004	100.65	101.12	100.37	100.81	6,140,800	+0.41(+0.41%)
Oct 01, 2004	100.00	101.50	99.81	100.40	11,456,800	+0.47(+0.47%)
Sep 30, 2004	98.50	99.98	98.25	99.93	7,586,800	+1.43(+1.45%)
Sep 29, 2004	98.70	99.05	97.86	98.50	5,152,800	-0.40(-0.40%)
Sep 28, 2004	96.30	99.70	96.17	98.90	6,718,800	+2.94(+3.06%)
Sep 27, 2004	95.95	96.42	95.46	95.96	4,412,000	+0.88(+0.93%)
Sep 24, 2004	93.25	95.22	93.25	95.08	4,193,600	+1.32(+1.41%)
Sep 23, 2004	94.10	94.10	93.26	93.76	5,533,200	-0.54(-0.57%)
Sep 22, 2004	94.77	94.77	93.69	94.30	5,584,400	-0.72(-0.76%)
Sep 21, 2004	95.39	95.55	93.90	95.02	3,922,000	-0.34(-0.36%)
Sep 20, 2004	95.40	95.75	94.79	95.36	4,729,200	-0.11(-0.12%)
Sep 17, 2004	96.20	96.46	94.02	95.47	8,321,200	-0.81(-0.84%)
Sep 16, 2004	96.55	96.60	95.93	96.28	4,191,200	-0.23(-0.24%)
Sep 15, 2004	95.46	96.87	95.46	96.51	6,150,000	+1.06(+1.11%)
Sep 14, 2004	95.29	96.00	94.80	95.45	3,113,200	+0.16(+0.17%)
Sep 13, 2004	94.78	95.70	94.50	95.29	3,976,800	+0.31(+0.33%)
Sep 10, 2004	95.00	95.45	94.92	94.98	4,267,600	+0.18(+0.19%)
Sep 09, 2004	95.00	95.24	94.00	94.80	3,515,600	-0.09(-0.09%)
Sep 08, 2004	94.50	95.20	94.50	94.89	5,237,600	+0.73(+0.78%)
Sep 07, 2004	94.10	94.56	93.69	94.16	5,510,800	+0.13(+0.14%)
Sep 03, 2004	93.31	94.48	92.94	94.03	2,809,600	+0.53(+0.57%)
Sep 02, 2004	92.43	93.85	91.71	93.50	4,230,800	+1.05(+1.14%)
Sep 01, 2004	92.55	92.72	92.16	92.45	6,341,200	-0.20(-0.22%)
Aug 31, 2004	92.11	93.00	91.98	92.65	5,167,600	+0.53(+0.58%)
Aug 30, 2004	92.75	92.79	91.93	92.12	3,331,600	-0.30(-0.32%)
Aug 27, 2004	92.40	92.75	92.09	92.42	3,370,800	+0.14(+0.15%)
Aug 26, 2004	92.40	92.65	91.97	92.28	3,356,800	+0.18(+0.20%)
Aug 25, 2004	92.00	92.35	91.36	92.10	5,874,000	+0.02(+0.02%)
Aug 24, 2004	93.95	94.00	91.79	92.08	5,872,000	-1.54(-1.64%)
Aug 23, 2004	94.20	94.60	93.41	93.62	5,008,400	-0.61(-0.65%)
Aug 20, 2004	92.85	94.46	92.81	94.23	4,356,000	+1.78(+1.93%)
Aug 19, 2004	93.37	93.37	91.85	92.45	6,164,800	+69.50(+302.74%)
Aug 16, 2004	22.70	23.19	22.70	22.95	1,768,600	+0.25(+1.12%)
Aug 13, 2004	22.75	22.81	22.55	22.70	2,113,400	+0.30(+1.34%)
Aug 12, 2004	22.50	22.73	22.33	22.40	3,132,600	-0.01(-0.03%)
Aug 11, 2004	21.82	22.41	21.77	22.41	2,652,600	+0.58(+2.68%)
Aug 10, 2004	21.30	21.82	21.25	21.82	1,590,900	+0.62(+2.94%)
Aug 09, 2004	21.19	21.30	21.00	21.20	1,462,700	+0.23(+1.10%)
Aug 06, 2004	21.18	21.18	20.81	20.97	1,631,900	-0.25(-1.18%)
Aug 05, 2004	21.34	21.55	21.20	21.22	1,523,600	-0.12(-0.55%)
Aug 04, 2004	21.65	21.65	21.21	21.34	2,109,300	-0.31(-1.44%)
Aug 03, 2004	21.96	22.05	21.58	21.65	2,128,300	+0.11(+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.