Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	1418	1420	1391	1397	13,000	-23.31(-1.64%)
Sep 29, 2004	1437	1439	1418	1420	13,200	-15.58(-1.09%)
Sep 28, 2004	1430	1438	1417	1436	14,200	+8.19(+0.57%)
Sep 27, 2004	1453	1466	1419	1427	19,800	-8.16(-0.57%)
Sep 24, 2004	1475	1496	1434	1436	40,800	-29.22(-1.99%)
Sep 23, 2004	1417	1465	1409	1465	22,400	+44.63(+3.14%)
Sep 22, 2004	1444	1451	1415	1420	30,200	-28.41(-1.96%)
Sep 21, 2004	1466	1468	1437	1449	34,800	-14.66(-1.00%)
Sep 20, 2004	1424	1464	1423	1463	41,800	+48.52(+3.43%)
Sep 17, 2004	1374	1416	1369	1415	31,000	+43.50(+3.17%)
Sep 16, 2004	1364	1378	1354	1371	23,000	+15.97(+1.18%)
Sep 15, 2004	1303	1374	1301	1355	29,400	+54.87(+4.22%)
Sep 14, 2004	1266	1306	1266	1300	12,600	+40.04(+3.18%)
Sep 13, 2004	1285	1285	1259	1260	6,800	-26.76(-2.08%)
Sep 10, 2004	1282	1288	1271	1287	6,200	+2.77(+0.22%)
Sep 09, 2004	1307	1307	1282	1284	8,000	-25.02(-1.91%)
Sep 08, 2004	1323	1323	1302	1309	8,200	-14.96(-1.13%)
Sep 07, 2004	1321	1326	1312	1324	5,600	+2.83(+0.21%)
Sep 06, 2004	1326	1327	1316	1321	5,800	-5.66(-0.43%)
Sep 03, 2004	1328	1333	1320	1327	7,400	-0.81(-0.06%)
Sep 02, 2004	1319	1329	1303	1328	8,600	+6.47(+0.49%)
Sep 01, 2004	1341	1341	1320	1321	6,200	-20.60(-1.53%)
Aug 31, 2004	1342	1361	1332	1342	11,700	+22.53(+1.71%)
Aug 30, 2004	1318	1322	1310	1320	6,000	-1.08(-0.08%)
Aug 27, 2004	1333	1338	1315	1321	6,800	-13.81(-1.03%)
Aug 26, 2004	1340	1341	1330	1334	5,800	-5.36(-0.40%)
Aug 25, 2004	1344	1347	1334	1340	6,600	-4.85(-0.36%)
Aug 24, 2004	1324	1347	1318	1345	9,400	+19.22(+1.45%)
Aug 23, 2004	1340	1340	1323	1325	6,200	-16.33(-1.22%)
Aug 20, 2004	1338	1349	1328	1342	8,000	+1.29(+0.10%)
Aug 19, 2004	1357	1357	1333	1340	8,000	-17.77(-1.31%)
Aug 18, 2004	1360	1371	1357	1358	7,400	-1.98(-0.15%)
Aug 17, 2004	1354	1364	1345	1360	7,000	+5.69(+0.42%)
Aug 16, 2004	1367	1370	1351	1355	7,400	-13.94(-1.02%)
Aug 13, 2004	1362	1378	1358	1368	8,200	+0.25(+0.02%)
Aug 12, 2004	1379	1379	1357	1368	8,200	-16.76(-1.21%)
Aug 11, 2004	1401	1401	1382	1385	7,600	-15.81(-1.13%)
Aug 10, 2004	1397	1405	1391	1401	6,800	+4.92(+0.35%)
Aug 09, 2004	1388	1398	1383	1396	8,000	+5.39(+0.39%)
Aug 06, 2004	1388	1401	1380	1390	9,000	+1.42(+0.10%)
Aug 05, 2004	1402	1413	1388	1389	10,800	-15.47(-1.10%)
Aug 04, 2004	1366	1425	1364	1405	17,100	+38.14(+2.79%)
Aug 03, 2004	1371	1378	1364	1366	7,600	-6.85(-0.50%)
Aug 02, 2004	1382	1383	1370	1373	7,000	-12.98(-0.94%)
Jul 30, 2004	1408	1409	1385	1386	9,000	-21.13(-1.50%)
Jul 29, 2004	1389	1407	1386	1407	11,000	+18.52(+1.33%)
Jul 28, 2004	1386	1397	1366	1389	9,800	+4.68(+0.34%)
Jul 27, 2004	1387	1395	1373	1384	9,000	-3.54(-0.26%)
Jul 26, 2004	1402	1402	1382	1388	8,000	-19.73(-1.40%)
Jul 23, 2004	1403	1408	1387	1407	10,400	-0.04(-0.00%)
Jul 22, 2004	1448	1450	1405	1407	12,800	-40.60(-2.80%)
Jul 21, 2004	1447	1453	1437	1448	9,400	+0.10(+0.01%)
Jul 20, 2004	1457	1457	1440	1448	12,200	-9.60(-0.66%)
Jul 19, 2004	1457	1466	1447	1458	12,800	+1.41(+0.10%)
Jul 16, 2004	1424	1458	1422	1456	22,000	+34.59(+2.43%)
Jul 15, 2004	1404	1422	1400	1422	12,400	+17.78(+1.27%)
Jul 14, 2004	1400	1409	1379	1404	10,200	+4.30(+0.31%)
Jul 13, 2004	1395	1403	1389	1399	7,000	+2.31(+0.17%)
Jul 12, 2004	1426	1426	1394	1397	8,400	-33.50(-2.34%)
Jul 09, 2004	1440	1452	1429	1431	7,200	-9.13(-0.63%)
Jul 08, 2004	1436	1441	1427	1440	7,000	+1.38(+0.10%)
Jul 07, 2004	1449	1449	1434	1438	7,800	-12.10(-0.83%)
Jul 06, 2004	1445	1467	1445	1450	12,000	+5.91(+0.41%)
Jul 05, 2004	1440	1445	1429	1445	8,200	+3.40(+0.24%)
Jul 02, 2004	1441	1448	1428	1441	10,600	+0.12(+0.01%)

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.