Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	1747	1771	1747	1752	0	+5.13(+0.29%)
Mar 30, 2005	1732	1749	1732	1747	0	+15.19(+0.88%)
Mar 29, 2005	1726	1736	1726	1732	0	+5.09(+0.29%)
Mar 28, 2005	1739	1741	1724	1726	0	-12.16(-0.70%)
Mar 24, 2005	1736	1746	1736	1739	0	+2.98(+0.17%)
Mar 23, 2005	1734	1741	1732	1736	0	+1.78(+0.10%)
Mar 22, 2005	1737	1741	1730	1734	0	-2.64(-0.15%)
Mar 21, 2005	1731	1745	1731	1737	0	+5.44(+0.31%)
Mar 18, 2005	1741	1748	1731	1731	0	-9.89(-0.57%)
Mar 17, 2005	1738	1753	1737	1741	0	+2.86(+0.16%)
Mar 16, 2005	1729	1741	1391	1738	0	+9.24(+0.53%)
Mar 15, 2005	1724	1736	1724	1729	0	+5.14(+0.30%)
Mar 14, 2005	1725	1732	1721	1724	0	-1.14(-0.07%)
Mar 11, 2005	1728	1740	1724	1725	0	-3.01(-0.17%)
Mar 10, 2005	1729	1733	1726	1728	0	-0.74(-0.04%)
Mar 09, 2005	1736	1739	1724	1729	0	-7.12(-0.41%)
Mar 08, 2005	1745	1748	1734	1736	67,381,200	+0.00(+0.00%)
Mar 07, 2005	1745	1748	1734	1736	0	-9.42(-0.54%)
Mar 04, 2005	1744	1753	1742	1745	0	+1.62(+0.09%)
Mar 03, 2005	1726	1750	1726	1744	0	+17.88(+1.04%)
Mar 02, 2005	1714	1728	1714	1726	0	+11.58(+0.68%)
Mar 01, 2005	1715	1720	1712	1714	0	-1.07(-0.06%)
Feb 28, 2005	1720	1723	1714	1715	0	-4.95(-0.29%)
Feb 25, 2005	1727	1730	1717	1720	0	-6.70(-0.39%)
Feb 24, 2005	1720	1733	1720	1727	0	+6.35(+0.37%)
Feb 23, 2005	1722	1725	1720	1720	29,727,200	+0.00(+0.00%)
Feb 22, 2005	1722	1725	1720	1720	0	+5.89(+0.34%)
Feb 21, 2005	1715	1727	1715	1715	0	+0.00(+0.00%)
Feb 18, 2005	1711	1719	1711	1715	0	+3.62(+0.21%)
Feb 17, 2005	1705	1714	1705	1711	0	+5.69(+0.33%)
Feb 16, 2005	1695	1707	1693	1705	0	+10.13(+0.60%)
Feb 15, 2005	1709	1711	1695	1695	0	-14.21(-0.83%)
Feb 14, 2005	1709	1727	1706	1709	0	+0.46(+0.03%)
Feb 11, 2005	1706	1715	1706	1709	0	+2.93(+0.17%)
Feb 10, 2005	1705	1714	1703	1706	0	+0.57(+0.03%)
Feb 09, 2005	1720	1720	1702	1705	0	-14.44(-0.84%)
Feb 08, 2005	1701	1731	1701	1720	0	+18.36(+1.08%)
Feb 07, 2005	1688	1703	1663	1701	0	+13.27(+0.79%)
Feb 04, 2005	1663	1690	1663	1688	17,697,200	+0.00(+0.00%)
Feb 03, 2005	1663	1690	1663	1688	0	+25.07(+1.51%)
Feb 02, 2005	1648	1665	1648	1663	0	+14.99(+0.91%)
Feb 01, 2005	1651	1658	1648	1648	0	-2.61(-0.16%)
Jan 31, 2005	1650	1655	1648	1651	0	+0.93(+0.06%)
Jan 28, 2005	1644	1657	1644	1650	0	+6.19(+0.38%)
Jan 27, 2005	1635	1650	1635	1644	0	+8.77(+0.54%)
Jan 26, 2005	1623	1636	1507	1635	0	+11.88(+0.73%)
Jan 25, 2005	1606	1626	1507	1623	0	+17.25(+1.07%)
Jan 24, 2005	1606	1606	1606	1606	0	+0.00(+0.00%)
Jan 21, 2005	1590	1611	1590	1606	10,420,600	+0.00(+0.00%)
Jan 20, 2005	1590	1611	1590	1606	0	+16.03(+1.01%)
Jan 19, 2005	1577	1593	1507	1590	0	+12.65(+0.80%)
Jan 18, 2005	1574	1580	1507	1577	0	+2.98(+0.19%)
Jan 17, 2005	1575	1578	1507	1574	0	-0.61(-0.04%)
Jan 14, 2005	1571	1578	1507	1575	15,317,000	+0.00(+0.00%)
Jan 13, 2005	1571	1578	1507	1575	0	+3.50(+0.22%)
Jan 12, 2005	1562	1572	1507	1571	0	+9.10(+0.58%)
Jan 11, 2005	1568	1569	1507	1562	0	-6.06(-0.39%)
Jan 10, 2005	1568	1575	1507	1568	0	+0.01(+0.00%)
Jan 07, 2005	1569	1578	1507	1568	0	-0.94(-0.06%)
Jan 06, 2005	1549	1574	1507	1569	0	+20.33(+1.31%)
Jan 05, 2005	1525	1553	1507	1549	0	+23.96(+1.57%)
Jan 04, 2005	1509	1529	1507	1525	0	+15.50(+1.03%)

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.