Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	91.15	91.15	88.90	90.25	438,700	-0.75(-0.82%)
Jun 30, 2004	91.70	91.85	89.68	91.00	588,300	+0.15(+0.17%)
Jun 29, 2004	89.75	91.35	89.75	90.85	414,600	+1.10(+1.23%)
Jun 28, 2004	91.80	92.30	89.15	89.75	651,200	-1.21(-1.33%)
Jun 25, 2004	91.09	91.98	89.73	90.96	447,500	+0.27(+0.30%)
Jun 24, 2004	90.90	92.30	90.50	90.69	528,300	+0.04(+0.04%)
Jun 23, 2004	89.00	90.65	88.71	90.65	473,900	+2.22(+2.51%)
Jun 22, 2004	87.70	88.75	86.11	88.43	409,900	+0.45(+0.51%)
Jun 21, 2004	88.25	89.69	87.80	87.98	379,400	-1.12(-1.26%)
Jun 18, 2004	87.80	89.88	87.51	89.10	397,100	+0.43(+0.48%)
Jun 17, 2004	88.42	88.81	87.36	88.67	327,000	+0.12(+0.14%)
Jun 16, 2004	89.21	89.90	87.02	88.55	560,900	-0.65(-0.73%)
Jun 15, 2004	83.90	89.30	83.80	89.20	1,456,600	+6.96(+8.46%)
Jun 14, 2004	82.68	83.76	81.76	82.24	373,800	-0.43(-0.52%)
Jun 10, 2004	83.75	83.75	81.82	82.67	279,900	-0.27(-0.33%)
Jun 09, 2004	84.10	84.55	82.83	82.94	381,400	-0.85(-1.01%)
Jun 08, 2004	83.65	84.00	82.35	83.79	414,800	+0.14(+0.17%)
Jun 07, 2004	80.90	83.76	80.84	83.65	689,500	+3.55(+4.43%)
Jun 04, 2004	81.00	81.80	80.10	80.10	367,300	+0.23(+0.29%)
Jun 03, 2004	81.35	81.82	79.46	79.87	497,400	-0.78(-0.97%)
Jun 02, 2004	80.00	80.92	78.79	80.65	357,800	+1.15(+1.45%)

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.