Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2005	4055	4056	4048	4053	159,295,392	+0.00(+0.00%)
Dec 31, 2004	4055	4056	4048	4053	0	-3.90(-0.10%)
Dec 30, 2004	4044	4057	4044	4057	0	+13.00(+0.32%)
Dec 29, 2004	4048	4048	4039	4044	0	-5.30(-0.13%)
Dec 28, 2004	4031	4049	4030	4049	0	+0.00(+0.00%)
Dec 27, 2004	4031	4049	4030	4049	0	+0.00(+0.00%)
Dec 24, 2004	4031	4049	4030	4049	0	+19.90(+0.49%)
Dec 23, 2004	4036	4037	4022	4029	0	-8.00(-0.20%)
Dec 22, 2004	4021	4044	4021	4037	0	+19.10(+0.48%)
Dec 21, 2004	4002	4023	4001	4018	0	+19.90(+0.50%)
Dec 20, 2004	3996	3999	3987	3998	0	+3.10(+0.08%)
Dec 17, 2004	3982	4003	3975	3995	0	+13.00(+0.33%)
Dec 16, 2004	3957	3986	3957	3982	0	+29.30(+0.74%)
Dec 15, 2004	3939	3964	3938	3953	0	+16.20(+0.41%)
Dec 14, 2004	3926	3939	3926	3937	0	+17.30(+0.44%)
Dec 13, 2004	3911	3930	3911	3920	0	+8.10(+0.21%)
Dec 10, 2004	3899	3924	3899	3911	0	+12.50(+0.32%)
Dec 09, 2004	3908	3921	3889	3899	0	-10.90(-0.28%)
Dec 08, 2004	3937	3937	3904	3910	0	-29.90(-0.76%)
Dec 07, 2004	3958	3970	3939	3940	0	-20.20(-0.51%)
Dec 06, 2004	3951	3972	3951	3960	0	+8.50(+0.22%)
Dec 03, 2004	3950	3960	3946	3951	0	-3.70(-0.09%)
Dec 02, 2004	3920	3960	3920	3955	0	+40.80(+1.04%)

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.