Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	4790	4824	4774	4802	1,597,028,224	+11.50(+0.24%)
Apr 28, 2005	4789	4821	4776	4790	1,962,760,576	+0.80(+0.02%)
Apr 27, 2005	4846	4846	4781	4789	1,816,257,152	-56.10(-1.16%)
Apr 26, 2005	4865	4880	4832	4846	1,464,104,576	-19.40(-0.40%)
Apr 25, 2005	4849	4868	4841	4865	1,118,656,640	+0.00(+0.00%)
Apr 24, 2005	4849	4868	4841	4865	1,118,656,640	+15.60(+0.32%)
Apr 22, 2005	4820	4859	4820	4849	1,176,245,760	+29.70(+0.62%)
Apr 21, 2005	4822	4839	4806	4820	1,608,916,992	-2.40(-0.05%)
Apr 20, 2005	4856	4874	4818	4822	1,638,336,384	-33.60(-0.69%)
Apr 19, 2005	4827	4863	4827	4856	1,521,697,024	+28.50(+0.59%)
Apr 18, 2005	4892	4892	4795	4827	1,851,228,416	+0.00(+0.00%)
Apr 17, 2005	4892	4892	4795	4827	1,851,228,416	-64.50(-1.32%)
Apr 15, 2005	4945	4945	4892	4892	1,686,702,848	-53.80(-1.09%)
Apr 14, 2005	4961	4961	4937	4945	1,600,781,952	-15.40(-0.31%)
Apr 13, 2005	4946	4974	4946	4961	1,386,459,776	+14.60(+0.30%)
Apr 12, 2005	4973	4974	4941	4946	1,342,085,248	-27.10(-0.54%)
Apr 11, 2005	4984	4984	4964	4973	1,155,338,240	+0.00(+0.00%)
Apr 10, 2005	4984	4984	4964	4973	1,155,338,240	-10.40(-0.21%)
Apr 08, 2005	4977	4994	4975	4984	1,402,982,400	+6.70(+0.13%)
Apr 07, 2005	4947	4984	4947	4977	1,686,661,760	+29.60(+0.60%)
Apr 06, 2005	4943	4954	4937	4947	1,619,842,688	+4.50(+0.09%)
Apr 05, 2005	4897	4944	4897	4943	1,891,465,600	+46.20(+0.94%)
Apr 04, 2005	4914	4923	4877	4897	1,293,784,960	+0.00(+0.00%)
Apr 03, 2005	4914	4923	4877	4897	1,293,784,960	-17.30(-0.35%)
Apr 02, 2005	4894	4942	4894	4914	1,732,700,032	+19.60(+0.40%)
Apr 01, 2005	4901	4934	4894	4894	1,718,364,416	-6.30(-0.13%)
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%)

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.