Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	3882	3931	3882	3912	106,678,200	+0.26(+0.01%)
Apr 28, 2005	3940	3951	3895	3911	148,216,800	-16.23(-0.41%)
Apr 27, 2005	3960	3978	3917	3928	132,260,600	-65.36(-1.64%)
Apr 26, 2005	3998	4000	3971	3993	72,852,000	-0.03(-0.00%)
Apr 25, 2005	3974	3997	3966	3993	73,739,400	+12.89(+0.32%)
Apr 22, 2005	3978	3986	3968	3980	82,783,200	+29.16(+0.74%)
Apr 21, 2005	3933	3973	3933	3951	109,772,200	+1.00(+0.03%)
Apr 20, 2005	3980	3984	3944	3950	104,986,600	-12.37(-0.31%)
Apr 19, 2005	3972	3974	3954	3962	102,136,200	+12.80(+0.32%)
Apr 18, 2005	3975	3975	3931	3950	158,371,392	-82.69(-2.05%)
Apr 15, 2005	4084	4085	4032	4032	139,406,400	-78.83(-1.92%)
Apr 14, 2005	4101	4126	4098	4111	94,288,600	-5.74(-0.14%)
Apr 13, 2005	4123	4127	4114	4117	92,884,400	+20.04(+0.49%)
Apr 12, 2005	4113	4116	4089	4097	85,840,200	-20.81(-0.51%)
Apr 11, 2005	4107	4124	4102	4118	83,466,000	-6.67(-0.16%)
Apr 08, 2005	4134	4144	4123	4124	87,803,600	-0.08(-0.00%)
Apr 07, 2005	4112	4131	4100	4124	111,063,000	+17.38(+0.42%)
Apr 06, 2005	4094	4109	4093	4107	109,172,400	+19.05(+0.47%)
Apr 05, 2005	4075	4091	4070	4088	106,211,000	+35.62(+0.88%)
Apr 04, 2005	4068	4068	4030	4052	80,235,200	-27.76(-0.68%)
Apr 02, 2005	4068	4097	4062	4080	83,515,600	+12.30(+0.30%)
Apr 01, 2005	4091	4097	4065	4068	92,737,400	+3.17(+0.08%)
Mar 31, 2005	4060	4074	4054	4065	87,659,800	-17.04(-0.42%)
Mar 30, 2005	4056	4082	4044	4082	85,357,800	+0.00(+0.00%)
Mar 29, 2005	4056	4082	4044	4082	0	+3.34(+0.08%)
Mar 28, 2005	4078	4078	4078	4078	0	+0.00(+0.00%)
Mar 25, 2005	4042	4081	4036	4078	81,262,600	+45.90(+1.14%)
Mar 24, 2005	4009	4037	4009	4032	87,517,400	-14.77(-0.36%)
Mar 23, 2005	4036	4052	4011	4047	90,484,200	+14.18(+0.35%)
Mar 22, 2005	4046	4060	4032	4033	37,594,600	+0.00(+0.00%)
Mar 21, 2005	4046	4060	4032	4033	0	-17.77(-0.44%)
Mar 19, 2005	4040	4061	4035	4051	95,522,000	+18.70(+0.46%)
Mar 18, 2005	4021	4036	4011	4032	82,862,600	+12.67(+0.32%)
Mar 17, 2005	4064	4075	4019	4019	111,597,000	-58.34(-1.43%)
Mar 16, 2005	4060	4083	4060	4078	87,381,400	+29.19(+0.72%)
Mar 15, 2005	4046	4056	4036	4049	68,102,600	+0.00(+0.00%)
Mar 14, 2005	4046	4056	4036	4049	0	-0.63(-0.02%)
Mar 12, 2005	4063	4067	4048	4049	76,646,000	+10.97(+0.27%)
Mar 11, 2005	4048	4058	4034	4038	106,226,000	-28.48(-0.70%)
Mar 10, 2005	4092	4105	4063	4067	117,384,800	-18.69(-0.46%)
Mar 09, 2005	4098	4104	4079	4085	93,750,000	-22.62(-0.55%)
Mar 08, 2005	4094	4108	4090	4108	82,058,800	+0.00(+0.00%)
Mar 07, 2005	4094	4108	4090	4108	0	+16.42(+0.40%)
Mar 05, 2005	4080	4092	4059	4092	83,639,200	+30.23(+0.74%)
Mar 04, 2005	4051	4074	4050	4061	89,077,200	-1.37(-0.03%)
Mar 03, 2005	4060	4063	4033	4063	95,200,200	+7.74(+0.19%)
Mar 02, 2005	4026	4067	4024	4055	106,744,600	+27.82(+0.69%)
Mar 01, 2005	4044	4057	4027	4027	95,381,800	+0.00(+0.00%)
Feb 28, 2005	4044	4057	4027	4027	0	-7.41(-0.18%)
Feb 26, 2005	4000	4035	4000	4035	92,054,600	+56.90(+1.43%)
Feb 25, 2005	3984	3986	3969	3978	103,234,000	+0.48(+0.01%)
Feb 24, 2005	3975	3979	3952	3977	128,996,000	-25.14(-0.63%)
Feb 23, 2005	4020	4025	3981	4002	121,333,400	-20.29(-0.50%)
Feb 22, 2005	4034	4040	4009	4023	43,957,000	+0.00(+0.00%)
Feb 21, 2005	4034	4040	4009	4023	0	-6.40(-0.16%)
Feb 19, 2005	4001	4042	4000	4029	122,097,400	+23.52(+0.59%)
Feb 18, 2005	4011	4025	4004	4006	98,172,800	-3.52(-0.09%)
Feb 17, 2005	4027	4030	3995	4009	97,419,400	-21.43(-0.53%)
Feb 16, 2005	4010	4034	4004	4030	94,342,200	+18.34(+0.46%)
Feb 15, 2005	4014	4021	4000	4012	65,811,000	+0.00(+0.00%)
Feb 14, 2005	4014	4021	4000	4012	0	-4.64(-0.12%)
Feb 12, 2005	3978	4017	3978	4017	98,484,400	+46.38(+1.17%)
Feb 11, 2005	3971	3987	3957	3970	89,321,600	+0.75(+0.02%)
Feb 10, 2005	3987	3991	3956	3970	92,926,600	-11.15(-0.28%)
Feb 09, 2005	3981	3985	3969	3981	94,875,600	-1.13(-0.03%)
Feb 08, 2005	3969	3983	3968	3982	98,357,800	+0.00(+0.00%)
Feb 07, 2005	3969	3983	3968	3982	0	+23.89(+0.60%)
Feb 05, 2005	3943	3960	3928	3958	109,384,200	+29.07(+0.74%)
Feb 04, 2005	3946	3954	3921	3929	177,341,792	-22.78(-0.58%)
Feb 03, 2005	3947	3952	3935	3952	94,364,600	+12.54(+0.32%)
Feb 02, 2005	3914	3939	3909	3939	92,981,800	+25.49(+0.65%)

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.