Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	4089	4114	4089	4101	0	+17.00(+0.42%)
Mar 30, 2005	4083	4095	4052	4084	0	-8.30(-0.20%)
Mar 29, 2005	4130	4144	4086	4092	0	-39.70(-0.96%)
Mar 28, 2005	4132	4132	4132	4132	0	+0.00(+0.00%)
Mar 24, 2005	4158	4163	4121	4132	0	-33.00(-0.79%)
Mar 23, 2005	4219	4219	4165	4165	0	-60.90(-1.44%)
Mar 22, 2005	4256	4256	4224	4226	0	-30.30(-0.71%)
Mar 21, 2005	4238	4256	4238	4256	0	+19.00(+0.45%)
Mar 18, 2005	4223	4242	4222	4237	0	+19.50(+0.46%)
Mar 17, 2005	4230	4233	4210	4217	0	-12.60(-0.30%)
Mar 16, 2005	4210	4237	4210	4230	0	+19.00(+0.45%)
Mar 15, 2005	4219	4230	4210	4211	0	-7.70(-0.18%)
Mar 14, 2005	4192	4220	4185	4219	0	+26.10(+0.62%)
Mar 11, 2005	4199	4199	4184	4192	0	-6.70(-0.16%)
Mar 10, 2005	4217	4218	4196	4199	0	-23.80(-0.56%)
Mar 09, 2005	4224	4235	4216	4223	0	-0.30(-0.01%)
Mar 08, 2005	4213	4226	4213	4223	0	+4.70(+0.11%)
Mar 07, 2005	4208	4227	4207	4219	0	+16.70(+0.40%)
Mar 04, 2005	4186	4210	4186	4202	0	+16.10(+0.38%)
Mar 03, 2005	4171	4198	4166	4186	0	+13.60(+0.33%)
Mar 02, 2005	4159	4181	4159	4172	0	+7.90(+0.19%)
Mar 01, 2005	4157	4164	4140	4164	0	+7.80(+0.19%)
Feb 28, 2005	4119	4159	4119	4156	0	+40.10(+0.97%)
Feb 25, 2005	4093	4121	4092	4116	0	+29.70(+0.73%)
Feb 24, 2005	4103	4121	4087	4087	0	-16.60(-0.40%)
Feb 23, 2005	4136	4136	4102	4103	0	-35.10(-0.85%)
Feb 22, 2005	4155	4160	4134	4138	0	-15.20(-0.37%)
Feb 21, 2005	4157	4159	4153	4154	0	+1.80(+0.04%)
Feb 18, 2005	4153	4156	4142	4152	0	-3.20(-0.08%)
Feb 17, 2005	4148	4160	4141	4155	0	+12.20(+0.29%)
Feb 16, 2005	4146	4159	4138	4143	0	+6.50(+0.16%)
Feb 15, 2005	4143	4150	4133	4136	0	-6.70(-0.16%)
Feb 14, 2005	4166	4178	4136	4143	0	-17.80(-0.43%)
Feb 11, 2005	4162	4170	4158	4161	0	+0.80(+0.02%)
Feb 10, 2005	4162	4164	4148	4160	0	-3.20(-0.08%)
Feb 09, 2005	4173	4180	4158	4163	0	-9.10(-0.22%)
Feb 08, 2005	4184	4184	4164	4172	0	-10.60(-0.25%)
Feb 07, 2005	4160	4189	4160	4183	0	+26.70(+0.64%)
Feb 04, 2005	4143	4160	4138	4156	0	+9.90(+0.24%)
Feb 03, 2005	4143	4154	4142	4146	0	+5.10(+0.12%)
Feb 02, 2005	4136	4146	4135	4141	0	+14.00(+0.34%)
Feb 01, 2005	4112	4130	4112	4127	0	+20.50(+0.50%)
Jan 31, 2005	4097	4109	4095	4107	0	+10.30(+0.25%)
Jan 28, 2005	4103	4114	4096	4096	0	-4.80(-0.12%)
Jan 27, 2005	4062	4106	4062	4101	0	+44.80(+1.10%)
Jan 26, 2005	4053	4070	4052	4056	548,450,624	+0.00(+0.00%)
Jan 25, 2005	4053	4070	4052	4056	0	+8.80(+0.22%)
Jan 24, 2005	4046	4055	4044	4048	0	+1.20(+0.03%)
Jan 21, 2005	4038	4048	4037	4046	0	+7.90(+0.20%)
Jan 20, 2005	4050	4050	4031	4038	0	-17.20(-0.42%)
Jan 19, 2005	4070	4082	4043	4056	0	-9.80(-0.24%)
Jan 18, 2005	4083	4095	4058	4066	0	-13.50(-0.33%)
Jan 17, 2005	4064	4084	4064	4079	0	+16.10(+0.40%)
Jan 14, 2005	4067	4068	4056	4063	0	-6.20(-0.15%)
Jan 13, 2005	4072	4086	4067	4069	0	+0.80(+0.02%)
Jan 12, 2005	4072	4073	4059	4068	0	-2.00(-0.05%)
Jan 11, 2005	4073	4084	4070	4070	0	-1.40(-0.03%)
Jan 10, 2005	4063	4076	4058	4072	0	+8.90(+0.22%)
Jan 07, 2005	4037	4068	4037	4063	0	+29.50(+0.73%)
Jan 06, 2005	4042	4042	4030	4033	0	-10.10(-0.25%)
Jan 05, 2005	4061	4061	4031	4043	0	-17.30(-0.43%)
Jan 04, 2005	4051	4062	4049	4061	0	+7.60(+0.19%)

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.