Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	85.50	86.05	85.17	85.79	3,078,800	+0.64(+0.75%)
Sep 29, 2004	84.65	85.50	84.19	85.15	1,826,800	+0.75(+0.89%)
Sep 28, 2004	83.50	84.60	83.40	84.40	1,997,200	+1.13(+1.36%)
Sep 27, 2004	84.79	84.80	82.95	83.27	2,514,800	-1.46(-1.72%)
Sep 24, 2004	84.15	85.20	83.39	84.73	2,544,400	+0.91(+1.09%)
Sep 23, 2004	84.57	84.66	82.86	83.82	3,509,200	-0.30(-0.36%)
Sep 22, 2004	85.70	85.89	83.98	84.12	2,689,200	-1.76(-2.05%)
Sep 21, 2004	86.15	86.54	85.21	85.88	2,061,600	+0.02(+0.02%)
Sep 20, 2004	86.05	86.36	85.15	85.86	2,326,800	-0.38(-0.44%)
Sep 17, 2004	85.58	87.32	85.57	86.24	4,314,400	+0.94(+1.10%)
Sep 16, 2004	84.85	85.81	84.71	85.30	2,350,800	+0.52(+0.61%)
Sep 15, 2004	84.66	85.28	84.03	84.78	3,758,000	-0.02(-0.02%)
Sep 14, 2004	84.88	85.61	82.77	84.80	4,772,400	-0.51(-0.60%)
Sep 13, 2004	84.17	85.70	84.00	85.31	3,559,600	+1.25(+1.49%)
Sep 10, 2004	83.20	84.19	82.46	84.06	3,362,800	+1.11(+1.34%)
Sep 09, 2004	82.89	83.21	81.94	82.95	2,986,800	+0.53(+0.64%)
Sep 08, 2004	80.77	82.72	80.65	82.42	3,445,600	+1.40(+1.73%)
Sep 07, 2004	81.75	82.23	80.46	81.02	4,310,000	+0.00(+0.00%)
Sep 03, 2004	79.67	81.88	79.32	81.02	2,956,400	+1.46(+1.84%)
Sep 02, 2004	79.40	79.78	78.45	79.56	2,265,200	+0.44(+0.56%)
Sep 01, 2004	77.60	79.18	76.42	79.12	2,375,600	+1.39(+1.79%)
Aug 31, 2004	77.20	77.91	76.40	77.73	3,381,200	+0.25(+0.32%)
Aug 30, 2004	79.75	79.85	77.27	77.48	2,303,600	-2.21(-2.77%)
Aug 27, 2004	79.18	80.10	79.00	79.69	2,037,600	+0.32(+0.40%)
Aug 26, 2004	79.79	80.45	79.13	79.37	2,429,600	-0.09(-0.11%)
Aug 25, 2004	78.76	79.65	78.57	79.46	2,595,200	-0.01(-0.01%)
Aug 24, 2004	79.63	79.65	78.74	79.47	2,995,200	+0.43(+0.54%)
Aug 23, 2004	79.34	79.77	78.50	79.04	4,646,800	+0.17(+0.22%)
Aug 20, 2004	77.44	79.45	77.10	78.87	3,671,600	+1.51(+1.95%)
Aug 19, 2004	77.58	77.62	76.60	77.36	3,955,200	+39.48(+104.22%)
Aug 16, 2004	37.25	38.10	37.10	37.88	722,100	+0.87(+2.35%)
Aug 13, 2004	37.59	37.59	36.60	37.01	977,100	-0.20(-0.54%)
Aug 12, 2004	37.87	38.20	37.15	37.21	1,021,900	-0.81(-2.13%)
Aug 11, 2004	37.85	38.42	37.51	38.02	851,200	-0.24(-0.63%)
Aug 10, 2004	38.09	38.28	37.59	38.26	1,536,200	+0.48(+1.27%)
Aug 09, 2004	37.10	38.20	37.05	37.78	1,421,700	+0.54(+1.44%)
Aug 06, 2004	38.27	38.39	37.10	37.24	2,652,400	-1.25(-3.25%)
Aug 05, 2004	38.86	39.50	38.37	38.49	1,788,200	-0.72(-1.82%)
Aug 04, 2004	39.56	39.95	39.03	39.21	1,705,000	-0.13(-0.33%)
Aug 03, 2004	40.48	40.50	38.95	39.34	2,520,100	-1.05(-2.61%)
Aug 02, 2004	41.02	41.12	40.09	40.40	2,202,500	-0.76(-1.86%)
Jul 30, 2004	40.61	41.50	40.59	41.16	1,379,500	+0.35(+0.86%)
Jul 29, 2004	40.40	40.83	39.27	40.81	6,775,800	-2.20(-5.10%)
Jul 28, 2004	43.49	43.73	42.12	43.01	3,567,300	-0.81(-1.86%)
Jul 27, 2004	43.27	44.02	43.09	43.82	960,000	+0.41(+0.93%)
Jul 26, 2004	44.33	44.49	42.98	43.41	1,295,800	-0.80(-1.82%)
Jul 23, 2004	44.54	44.60	43.95	44.22	737,300	-0.44(-0.99%)
Jul 22, 2004	44.13	44.84	43.33	44.66	1,347,500	+0.60(+1.36%)
Jul 21, 2004	45.41	45.41	44.06	44.06	1,161,900	-1.34(-2.95%)
Jul 20, 2004	45.20	45.41	44.92	45.40	614,400	+0.31(+0.70%)
Jul 19, 2004	44.99	45.53	44.88	45.09	1,191,500	+0.27(+0.60%)
Jul 16, 2004	44.63	45.32	44.31	44.81	1,628,900	+0.23(+0.52%)
Jul 15, 2004	44.97	44.98	44.34	44.59	1,005,900	-0.23(-0.52%)
Jul 14, 2004	45.24	45.30	44.63	44.82	1,277,200	-0.60(-1.33%)
Jul 13, 2004	45.84	45.95	45.36	45.42	1,236,800	-0.54(-1.16%)
Jul 12, 2004	45.77	46.12	45.66	45.96	1,120,100	-0.20(-0.42%)
Jul 09, 2004	46.49	46.53	45.27	46.16	2,664,900	-0.88(-1.86%)
Jul 08, 2004	47.49	47.52	46.77	47.03	1,496,700	-0.52(-1.09%)
Jul 07, 2004	47.56	47.70	47.10	47.55	958,300	+0.07(+0.15%)
Jul 06, 2004	47.99	48.00	47.35	47.48	931,700	-0.29(-0.60%)
Jul 02, 2004	48.35	48.37	47.58	47.77	734,800	-0.41(-0.84%)

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.