Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	4919	4919	4886	4901	1,569,511,168	-18.30(-0.37%)
Mar 30, 2005	4922	4924	4893	4919	1,504,207,360	-3.50(-0.07%)
Mar 29, 2005	4922	4922	4922	4922	0	+0.00(+0.00%)
Mar 28, 2005	4922	4922	4922	4922	0	+0.00(+0.00%)
Mar 26, 2005	4922	4922	4922	4922	0	+0.00(+0.00%)
Mar 25, 2005	4910	4934	4904	4922	1,824,076,544	+12.10(+0.25%)
Mar 24, 2005	4937	4937	4887	4910	1,945,899,648	-26.90(-0.54%)
Mar 23, 2005	4934	4947	4908	4937	1,946,015,360	+3.80(+0.08%)
Mar 22, 2005	4923	4952	4923	4934	1,564,295,040	+0.00(+0.00%)
Mar 21, 2005	4923	4952	4923	4934	1,564,295,040	+10.20(+0.21%)
Mar 19, 2005	4922	4948	4922	4923	1,947,698,816	+1.20(+0.02%)
Mar 18, 2005	4938	4953	4920	4922	1,923,444,352	-15.50(-0.31%)
Mar 17, 2005	5000	5000	4928	4938	1,738,229,248	-62.60(-1.25%)
Mar 16, 2005	4975	5006	4975	5000	1,422,323,840	+25.20(+0.51%)
Mar 15, 2005	4982	4995	4948	4975	1,336,157,952	+0.00(+0.00%)
Mar 14, 2005	4982	4995	4948	4975	1,336,157,952	-7.10(-0.14%)
Mar 12, 2005	4962	4992	4962	4982	1,556,807,680	+20.00(+0.40%)
Mar 11, 2005	4996	4996	4957	4962	1,697,801,984	-34.00(-0.68%)
Mar 10, 2005	5011	5039	4993	4996	1,860,240,768	-14.80(-0.30%)
Mar 09, 2005	5027	5030	5002	5011	1,480,920,320	-16.30(-0.32%)
Mar 08, 2005	5036	5041	5014	5027	1,149,090,560	+0.00(+0.00%)
Mar 07, 2005	5036	5041	5014	5027	1,149,090,560	-9.10(-0.18%)
Mar 05, 2005	5015	5042	5012	5036	1,488,538,368	+21.50(+0.43%)
Mar 04, 2005	4993	5024	4993	5015	1,551,443,200	+22.00(+0.44%)
Mar 03, 2005	5000	5001	4966	4993	1,717,154,432	-7.70(-0.15%)
Mar 02, 2005	4968	5005	4967	5000	1,797,019,136	+32.00(+0.64%)
Mar 01, 2005	5007	5030	4968	4968	1,811,915,264	+0.00(+0.00%)
Feb 28, 2005	5007	5030	4968	4968	1,811,915,264	-38.30(-0.76%)
Feb 26, 2005	4972	5011	4972	5007	1,561,726,848	+34.70(+0.70%)
Feb 25, 2005	4988	5002	4972	4972	1,704,490,752	-16.40(-0.33%)
Feb 24, 2005	5033	5033	4971	4988	1,878,485,632	-44.40(-0.88%)
Feb 23, 2005	5061	5063	5013	5033	1,788,686,848	-27.90(-0.55%)
Feb 22, 2005	5057	5078	5048	5061	1,124,769,152	+0.00(+0.00%)
Feb 21, 2005	5057	5078	5048	5061	1,124,769,152	+3.60(+0.07%)
Feb 19, 2005	5057	5066	5046	5057	1,807,130,240	-0.20(-0.00%)
Feb 18, 2005	5053	5078	5052	5057	1,572,721,152	+4.20(+0.08%)
Feb 17, 2005	5059	5060	5036	5053	1,597,248,896	-5.70(-0.11%)
Feb 16, 2005	5042	5066	5036	5059	1,382,880,768	+17.10(+0.34%)
Feb 15, 2005	5044	5050	5030	5042	1,161,455,744	+0.00(+0.00%)
Feb 14, 2005	5044	5050	5030	5042	1,161,455,744	-2.40(-0.05%)
Feb 12, 2005	5000	5045	5000	5044	1,725,310,592	+44.20(+0.88%)
Feb 11, 2005	4990	5015	4977	5000	1,676,851,712	+9.60(+0.19%)
Feb 10, 2005	4996	5003	4974	4990	1,669,911,168	-5.10(-0.10%)
Feb 09, 2005	4980	4996	4969	4996	1,718,790,784	+15.70(+0.32%)
Feb 08, 2005	4942	4983	4942	4980	1,563,820,544	+0.00(+0.00%)
Feb 07, 2005	4942	4983	4942	4980	1,563,820,544	+38.30(+0.78%)
Feb 05, 2005	4908	4947	4908	4942	1,813,268,352	+33.20(+0.68%)
Feb 04, 2005	4916	4924	4898	4908	1,934,906,240	-7.90(-0.16%)
Feb 03, 2005	4906	4919	4898	4916	1,738,923,776	+10.00(+0.20%)
Feb 02, 2005	4852	4906	4852	4906	1,771,418,752	+53.90(+1.11%)
Feb 01, 2005	4833	4880	4833	4852	1,316,421,760	+0.00(+0.00%)
Jan 31, 2005	4833	4880	4833	4852	1,316,421,760	+19.50(+0.40%)
Jan 29, 2005	4853	4860	4827	4833	1,299,761,024	-20.60(-0.42%)
Jan 28, 2005	4847	4860	4835	4853	1,770,580,352	+6.30(+0.13%)
Jan 27, 2005	4843	4860	4839	4847	1,818,356,608	+3.90(+0.08%)
Jan 26, 2005	4812	4850	4804	4843	1,670,909,568	+30.70(+0.64%)
Jan 25, 2005	4803	4814	4770	4812	1,311,479,424	+0.00(+0.00%)
Jan 24, 2005	4803	4814	4770	4812	1,311,479,424	+9.20(+0.19%)
Jan 22, 2005	4801	4814	4786	4803	1,631,563,136	+2.50(+0.05%)
Jan 21, 2005	4818	4818	4783	4801	1,394,567,168	-17.50(-0.36%)
Jan 20, 2005	4824	4845	4818	4818	1,705,867,648	-5.60(-0.12%)
Jan 19, 2005	4847	4853	4801	4824	1,508,888,192	-22.80(-0.47%)
Jan 18, 2005	4821	4847	4821	4847	1,377,856,768	+0.00(+0.00%)
Jan 17, 2005	4821	4847	4821	4847	1,377,856,768	+25.90(+0.54%)
Jan 15, 2005	4800	4832	4786	4821	1,913,003,648	+20.50(+0.43%)
Jan 14, 2005	4784	4810	4782	4800	1,779,231,360	+16.70(+0.35%)
Jan 13, 2005	4819	4823	4765	4784	1,659,665,920	-35.10(-0.73%)
Jan 12, 2005	4841	4848	4805	4819	1,684,169,600	-22.00(-0.45%)
Jan 11, 2005	4854	4859	4833	4841	1,187,808,640	+0.00(+0.00%)
Jan 10, 2005	4854	4859	4833	4841	1,187,808,640	-13.40(-0.28%)
Jan 08, 2005	4824	4864	4820	4854	1,635,917,056	+29.80(+0.62%)
Jan 07, 2005	4806	4833	4806	4824	1,407,245,440	+18.30(+0.38%)
Jan 06, 2005	4847	4847	4806	4806	1,802,853,632	-41.00(-0.85%)
Jan 05, 2005	4814	4852	4809	4847	1,613,071,744	+32.70(+0.68%)
Jan 04, 2005	4814	4814	4814	4814	0	+0.00(+0.00%)
Jan 03, 2005	4814	4814	4814	4814	0	+0.00(+0.00%)

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.