Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	5550	5559	5459	5465	56,591,000	-66.10(-1.19%)
Sep 29, 2004	5497	5544	5497	5531	43,929,200	+31.70(+0.58%)
Sep 28, 2004	5434	5502	5428	5500	44,355,200	+53.70(+0.99%)
Sep 27, 2004	5478	5478	5442	5446	34,211,200	-45.30(-0.82%)
Sep 24, 2004	5500	5503	5469	5491	36,835,400	-20.00(-0.36%)
Sep 23, 2004	5548	5568	5497	5511	36,898,200	-61.30(-1.10%)
Sep 22, 2004	5601	5621	5561	5573	48,959,000	-30.10(-0.54%)
Sep 21, 2004	5541	5603	5539	5603	37,008,000	+54.20(+0.98%)
Sep 20, 2004	5525	5556	5496	5548	34,229,400	+5.40(+0.10%)
Sep 17, 2004	5507	5557	5496	5543	61,942,000	+17.40(+0.31%)
Sep 16, 2004	5543	5553	5490	5526	45,336,400	-10.90(-0.20%)
Sep 15, 2004	5540	5575	5534	5537	38,671,800	-1.90(-0.03%)
Sep 14, 2004	5558	5564	5528	5538	39,212,200	-34.80(-0.62%)
Sep 13, 2004	5545	5574	5533	5573	31,718,600	+36.50(+0.66%)
Sep 10, 2004	5525	5549	5516	5537	37,012,000	+14.50(+0.26%)
Sep 09, 2004	5537	5546	5510	5522	32,603,800	-34.20(-0.62%)
Sep 08, 2004	5568	5572	5541	5556	31,287,600	-3.30(-0.06%)
Sep 07, 2004	5551	5581	5538	5560	42,434,800	+17.40(+0.31%)
Sep 06, 2004	5507	5558	5500	5542	27,524,600	+39.90(+0.73%)
Sep 03, 2004	5444	5503	5430	5502	37,218,400	+52.70(+0.97%)
Sep 02, 2004	5450	5462	5435	5450	30,678,400	-18.20(-0.33%)
Sep 01, 2004	5452	5476	5438	5468	36,701,400	+46.30(+0.85%)
Aug 31, 2004	5430	5453	5413	5422	51,692,800	-27.10(-0.50%)
Aug 30, 2004	5458	5473	5444	5449	16,554,800	-15.10(-0.28%)
Aug 27, 2004	5420	5467	5415	5464	30,444,400	+31.50(+0.58%)
Aug 26, 2004	5395	5432	5395	5432	36,940,800	+57.60(+1.07%)
Aug 25, 2004	5396	5404	5352	5375	31,909,200	-5.40(-0.10%)
Aug 24, 2004	5386	5404	5378	5380	33,971,400	-14.10(-0.26%)
Aug 23, 2004	5377	5420	5355	5394	38,221,600	+50.10(+0.94%)
Aug 20, 2004	5347	5355	5330	5344	29,534,200	-7.70(-0.14%)
Aug 19, 2004	5364	5369	5330	5352	43,022,400	+26.70(+0.50%)
Aug 18, 2004	5347	5358	5303	5325	40,425,800	-53.20(-0.99%)
Aug 17, 2004	5351	5399	5330	5378	36,443,000	+24.20(+0.45%)
Aug 16, 2004	5290	5355	5264	5354	38,319,800	+44.40(+0.84%)
Aug 13, 2004	5327	5352	5299	5310	54,229,800	-46.20(-0.86%)
Aug 12, 2004	5378	5399	5340	5356	46,260,600	-13.30(-0.25%)
Aug 11, 2004	5396	5396	5328	5369	39,313,400	-13.70(-0.25%)
Aug 10, 2004	5356	5390	5346	5383	34,498,200	+24.40(+0.46%)
Aug 09, 2004	5402	5410	5341	5359	36,074,600	-44.50(-0.82%)
Aug 06, 2004	5460	5478	5392	5403	51,780,200	-112.10(-2.03%)
Aug 05, 2004	5540	5543	5510	5515	43,222,000	-3.70(-0.07%)
Aug 04, 2004	5545	5560	5506	5519	64,881,800	-69.70(-1.25%)
Aug 03, 2004	5561	5597	5533	5589	37,405,800	+50.80(+0.92%)
Aug 02, 2004	5531	5541	5503	5538	34,925,200	-9.40(-0.17%)
Jul 30, 2004	5560	5562	5520	5547	47,368,600	-6.20(-0.11%)
Jul 29, 2004	5533	5566	5530	5553	44,833,200	+38.70(+0.70%)
Jul 28, 2004	5528	5553	5492	5515	47,395,800	+12.80(+0.23%)
Jul 27, 2004	5452	5516	5452	5502	35,863,800	+57.90(+1.06%)
Jul 26, 2004	5486	5501	5444	5444	27,986,600	-38.00(-0.69%)
Jul 23, 2004	5502	5507	5458	5482	32,595,000	+5.10(+0.09%)
Jul 22, 2004	5512	5520	5474	5477	44,846,800	-84.80(-1.52%)
Jul 21, 2004	5536	5571	5527	5562	54,681,400	+63.50(+1.15%)
Jul 20, 2004	5422	5500	5416	5498	59,867,800	+68.50(+1.26%)
Jul 19, 2004	5456	5460	5417	5430	38,298,600	-31.50(-0.58%)
Jul 16, 2004	5441	5480	5438	5461	47,838,400	-16.70(-0.30%)
Jul 15, 2004	5531	5535	5470	5478	39,440,600	-70.40(-1.27%)
Jul 14, 2004	5504	5550	5477	5548	48,563,600	+17.00(+0.31%)
Jul 13, 2004	5553	5554	5518	5531	34,012,600	-1.40(-0.03%)
Jul 12, 2004	5532	5557	5518	5533	27,140,000	-15.40(-0.28%)
Jul 09, 2004	5557	5560	5518	5548	30,747,800	-30.60(-0.55%)
Jul 08, 2004	5534	5579	5517	5579	38,102,800	+37.30(+0.67%)
Jul 07, 2004	5552	5565	5538	5541	36,956,200	-8.50(-0.15%)
Jul 06, 2004	5596	5604	5512	5550	40,816,600	-38.30(-0.69%)
Jul 05, 2004	5596	5623	5588	5588	20,841,000	-18.60(-0.33%)
Jul 02, 2004	5614	5629	5592	5607	29,165,000	-18.90(-0.34%)

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.