Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2005	3896	3914	3894	3914	86,741,600	+0.00(+0.00%)
Jan 31, 2005	3896	3914	3894	3914	0	+43.34(+1.12%)
Jan 29, 2005	3898	3899	3869	3870	73,269,000	-21.05(-0.54%)
Jan 28, 2005	3892	3893	3862	3891	99,218,600	+11.58(+0.30%)
Jan 27, 2005	3886	3892	3878	3880	83,481,000	-2.22(-0.06%)
Jan 26, 2005	3847	3887	3844	3882	95,183,400	+33.33(+0.87%)
Jan 25, 2005	3841	3854	3820	3849	97,262,200	+0.00(+0.00%)
Jan 24, 2005	3841	3854	3820	3849	0	-5.48(-0.14%)
Jan 22, 2005	3829	3858	3829	3854	76,584,200	+11.75(+0.31%)
Jan 21, 2005	3847	3853	3834	3842	18,674,800	-26.57(-0.69%)
Jan 20, 2005	3883	3892	3865	3869	94,446,200	-6.01(-0.16%)
Jan 19, 2005	3875	3878	3847	3875	104,871,200	-6.42(-0.17%)
Jan 18, 2005	3865	3881	3861	3881	57,362,200	+0.00(+0.00%)
Jan 17, 2005	3865	3881	3861	3881	0	+26.84(+0.70%)
Jan 15, 2005	3822	3862	3821	3855	92,154,400	+20.49(+0.53%)
Jan 14, 2005	3835	3845	3822	3834	93,274,800	+17.97(+0.47%)
Jan 13, 2005	3852	3857	3805	3816	112,647,400	-32.85(-0.85%)
Jan 12, 2005	3897	3897	3841	3849	118,625,400	-28.83(-0.74%)
Jan 11, 2005	3890	3890	3860	3878	88,395,400	+0.00(+0.00%)
Jan 10, 2005	3890	3890	3860	3878	0	-0.14(-0.00%)
Jan 08, 2005	3852	3884	3849	3878	104,805,600	+21.48(+0.56%)
Jan 07, 2005	3832	3864	3831	3856	87,290,200	+27.12(+0.71%)
Jan 06, 2005	3834	3845	3829	3829	86,935,200	-33.94(-0.88%)
Jan 05, 2005	3848	3874	3845	3863	82,249,400	+7.62(+0.20%)
Jan 04, 2005	3831	3885	3824	3856	66,550,800	+0.00(+0.00%)
Jan 03, 2005	3831	3885	3824	3856	0	+34.52(+0.90%)
Jan 01, 2005	3821	3821	3802	3821	30,699,600	-6.79(-0.18%)
Dec 31, 2004	3839	3839	3826	3828	27,162,600	+0.79(+0.02%)
Dec 30, 2004	3832	3838	3818	3827	38,843,000	+2.33(+0.06%)
Dec 29, 2004	3821	3825	3808	3825	30,974,000	+7.14(+0.19%)
Dec 28, 2004	3813	3834	3812	3818	40,370,400	+0.00(+0.00%)
Dec 27, 2004	3813	3834	3812	3818	0	-5.07(-0.13%)
Dec 25, 2004	3817	3824	3808	3823	9,813,800	+3.08(+0.08%)
Dec 24, 2004	3800	3822	3800	3820	51,450,400	+13.53(+0.36%)
Dec 23, 2004	3793	3811	3789	3806	78,384,200	+36.12(+0.96%)
Dec 22, 2004	3759	3773	3756	3770	78,762,000	+5.99(+0.16%)
Dec 21, 2004	3743	3776	3743	3764	77,909,000	+0.00(+0.00%)
Dec 20, 2004	3743	3776	3743	3764	0	+19.12(+0.51%)
Dec 18, 2004	3812	3815	3743	3745	130,248,000	-65.75(-1.73%)
Dec 17, 2004	3805	3818	3804	3811	96,644,200	+7.68(+0.20%)
Dec 16, 2004	3822	3826	3802	3803	89,783,800	-11.40(-0.30%)
Dec 15, 2004	3828	3830	3804	3814	113,928,600	+8.45(+0.22%)
Dec 14, 2004	3777	3814	3775	3806	109,091,200	+0.00(+0.00%)
Dec 13, 2004	3777	3814	3775	3806	0	+37.52(+1.00%)
Dec 11, 2004	3768	3779	3754	3768	101,576,800	+20.96(+0.56%)
Dec 10, 2004	3760	3786	3736	3747	134,875,008	-27.58(-0.73%)
Dec 09, 2004	3764	3782	3755	3775	82,847,800	-12.41(-0.33%)
Dec 08, 2004	3771	3800	3763	3787	79,917,800	+20.06(+0.53%)
Dec 07, 2004	3765	3771	3756	3767	59,357,600	+0.00(+0.00%)
Dec 06, 2004	3765	3771	3756	3767	0	-16.12(-0.43%)
Dec 04, 2004	3812	3824	3772	3784	113,365,400	-27.94(-0.73%)
Dec 03, 2004	3808	3822	3796	3811	107,974,800	+14.74(+0.39%)
Dec 02, 2004	3752	3806	3744	3797	118,995,600	+42.96(+1.14%)

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.