Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	32.85	33.46	32.85	33.25	759,000	+0.09(+0.27%)
Dec 30, 2004	32.99	33.42	32.96	33.16	1,076,100	-0.04(-0.12%)
Dec 29, 2004	33.18	33.34	32.82	33.20	907,900	-0.05(-0.15%)
Dec 28, 2004	32.88	33.32	32.87	33.25	1,006,000	+0.33(+1.00%)
Dec 27, 2004	33.01	33.25	32.57	32.92	1,163,100	-0.15(-0.45%)
Dec 23, 2004	33.25	33.33	32.88	33.07	777,400	-0.32(-0.96%)
Dec 22, 2004	33.68	33.98	33.16	33.39	1,441,500	-0.29(-0.86%)
Dec 21, 2004	33.30	33.98	33.30	33.68	1,897,400	+0.33(+0.99%)
Dec 20, 2004	33.10	33.93	33.10	33.35	1,558,100	+0.27(+0.82%)
Dec 17, 2004	33.57	33.57	33.01	33.08	1,894,900	-0.11(-0.33%)
Dec 16, 2004	32.95	33.43	32.87	33.19	2,517,400	+0.24(+0.73%)
Dec 15, 2004	32.32	32.95	32.32	32.95	2,155,700	+0.58(+1.79%)
Dec 14, 2004	31.75	32.52	31.64	32.37	2,136,500	+0.39(+1.22%)
Dec 13, 2004	32.35	32.50	31.85	31.98	1,866,300	-0.32(-0.99%)
Dec 10, 2004	31.93	32.51	31.89	32.30	992,200	-0.03(-0.09%)
Dec 09, 2004	31.85	32.50	31.51	32.33	1,811,300	+0.68(+2.15%)
Dec 08, 2004	32.05	32.08	31.56	31.65	2,179,800	-0.10(-0.31%)
Dec 07, 2004	32.40	32.55	31.64	31.75	1,715,000	-0.58(-1.79%)
Dec 06, 2004	32.58	32.96	32.08	32.33	2,586,900	-1.27(-3.78%)
Dec 03, 2004	33.78	33.88	33.31	33.60	2,142,600	+0.01(+0.03%)
Dec 02, 2004	34.38	34.38	33.54	33.59	1,699,000	-0.68(-1.98%)
Dec 01, 2004	32.95	34.36	32.88	34.27	3,399,400	+1.48(+4.51%)
Nov 30, 2004	33.26	33.77	32.74	32.79	2,955,600	-0.71(-2.12%)
Nov 29, 2004	33.55	33.83	33.31	33.50	1,553,500	+0.04(+0.12%)
Nov 26, 2004	33.40	33.82	33.37	33.46	338,900	-0.07(-0.21%)
Nov 24, 2004	33.32	33.60	33.13	33.53	2,063,500	+0.36(+1.09%)
Nov 23, 2004	33.26	33.39	32.67	33.17	1,321,700	-0.14(-0.42%)
Nov 22, 2004	32.62	33.48	32.55	33.31	2,194,200	+0.66(+2.02%)
Nov 19, 2004	33.17	33.64	32.53	32.65	2,370,200	-0.48(-1.45%)
Nov 18, 2004	32.99	33.18	32.72	33.13	1,231,000	+0.01(+0.03%)
Nov 17, 2004	32.80	33.18	32.75	33.12	2,745,300	+0.37(+1.13%)
Nov 16, 2004	32.80	32.91	32.40	32.75	2,222,100	-0.03(-0.09%)
Nov 15, 2004	32.34	32.78	32.25	32.78	2,368,600	+0.33(+1.02%)
Nov 12, 2004	31.82	32.52	31.68	32.45	2,988,300	+0.54(+1.68%)
Nov 11, 2004	31.35	31.97	31.32	31.91	3,041,700	+0.51(+1.64%)
Nov 10, 2004	30.70	31.55	30.60	31.40	3,777,000	+0.69(+2.25%)
Nov 09, 2004	30.70	30.77	30.01	30.71	6,586,200	+0.69(+2.30%)
Nov 08, 2004	30.19	30.45	29.92	30.02	2,539,400	-0.28(-0.92%)
Nov 05, 2004	30.42	30.48	30.16	30.30	1,583,100	+0.03(+0.10%)
Nov 04, 2004	30.13	30.50	29.75	30.27	3,096,500	+0.02(+0.07%)
Nov 03, 2004	30.92	30.93	29.83	30.25	4,991,500	-0.34(-1.11%)
Nov 02, 2004	31.69	31.96	30.48	30.59	4,950,700	-1.03(-3.26%)
Nov 01, 2004	31.64	32.09	31.52	31.62	1,402,900	+0.00(+0.00%)
Oct 29, 2004	31.86	31.99	31.58	31.62	1,867,100	-0.13(-0.41%)
Oct 28, 2004	32.24	32.50	31.56	31.75	1,984,000	-0.47(-1.46%)
Oct 27, 2004	32.19	32.34	31.68	32.22	1,799,200	+0.10(+0.31%)
Oct 26, 2004	31.93	32.30	31.78	32.12	1,168,100	+0.27(+0.85%)
Oct 25, 2004	32.24	32.33	31.65	31.85	1,607,900	-0.30(-0.93%)
Oct 22, 2004	32.61	32.91	32.09	32.15	1,498,200	-0.42(-1.29%)
Oct 21, 2004	32.56	32.72	31.53	32.57	2,879,200	-0.62(-1.87%)
Oct 20, 2004	32.79	33.71	32.77	33.19	2,388,800	+0.30(+0.91%)
Oct 19, 2004	32.96	33.20	32.79	32.89	1,662,900	+0.10(+0.30%)
Oct 18, 2004	33.00	33.05	32.57	32.79	1,409,600	-0.14(-0.43%)
Oct 15, 2004	32.91	33.41	32.91	32.93	1,318,200	-0.10(-0.30%)
Oct 14, 2004	33.44	33.67	32.76	33.03	1,773,800	-0.41(-1.23%)
Oct 13, 2004	33.53	33.89	33.39	33.44	2,431,000	-0.05(-0.15%)
Oct 12, 2004	32.90	33.71	32.30	33.49	3,023,700	+0.32(+0.96%)
Oct 11, 2004	31.85	33.28	31.84	33.17	3,801,600	+1.46(+4.60%)
Oct 08, 2004	31.50	32.11	31.29	31.71	1,921,400	+0.12(+0.38%)
Oct 07, 2004	31.96	32.30	31.59	31.59	1,501,000	-0.41(-1.28%)
Oct 06, 2004	31.70	32.15	31.56	32.00	2,057,400	+0.22(+0.69%)
Oct 05, 2004	31.63	31.92	31.57	31.78	1,528,600	+0.21(+0.67%)
Oct 04, 2004	31.62	32.32	31.55	31.57	1,671,200	-0.17(-0.54%)

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.