Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10490	10490	10490	10490	298,060,000	+62.70(+0.60%)
Jan 28, 2005	10427	10427	10427	10427	358,720,000	-40.20(-0.38%)
Jan 27, 2005	10467	10467	10467	10467	269,689,984	-31.20(-0.30%)
Jan 26, 2005	10499	10499	10499	10499	247,140,000	+37.00(+0.35%)
Jan 25, 2005	10462	10462	10462	10462	260,720,000	+93.00(+0.90%)
Jan 24, 2005	10369	10369	10369	10369	259,170,000	-24.40(-0.23%)
Jan 21, 2005	10393	10393	10393	10393	275,680,000	-78.50(-0.75%)
Jan 20, 2005	10472	10472	10472	10472	242,810,000	-68.50(-0.65%)
Jan 19, 2005	10540	10540	10540	10540	242,250,000	-88.80(-0.84%)
Jan 18, 2005	10629	10629	10629	10629	267,680,000	+70.80(+0.67%)
Jan 14, 2005	10558	10558	10558	10558	223,070,000	+52.20(+0.50%)
Jan 13, 2005	10506	10506	10506	10506	271,180,000	-112.00(-1.05%)
Jan 12, 2005	10618	10618	10618	10618	293,140,000	+61.60(+0.58%)
Jan 11, 2005	10556	10556	10556	10556	292,049,984	-64.80(-0.61%)
Jan 10, 2005	10621	10621	10621	10621	279,500,000	+17.00(+0.16%)
Jan 07, 2005	10604	10604	10604	10604	283,769,984	-18.90(-0.18%)
Jan 06, 2005	10623	10623	10623	10623	232,850,000	+25.10(+0.24%)
Jan 05, 2005	10598	10598	10598	10598	263,550,000	-33.00(-0.31%)
Jan 04, 2005	10631	10631	10631	10631	293,280,000	-98.60(-0.92%)
Jan 03, 2005	10729	10729	10729	10729	270,620,000	-53.60(-0.50%)
Dec 31, 2004	10783	10783	10783	10783	141,140,000	-17.30(-0.16%)
Dec 30, 2004	10800	10800	10800	10800	146,210,000	-28.90(-0.27%)
Dec 29, 2004	10829	10829	10829	10829	162,830,000	-25.30(-0.23%)
Dec 28, 2004	10854	10854	10854	10854	169,870,000	+78.40(+0.73%)
Dec 27, 2004	10776	10776	10776	10776	170,140,000	-51.00(-0.47%)
Dec 23, 2004	10827	10827	10827	10827	193,270,000	+11.20(+0.10%)
Dec 22, 2004	10816	10816	10816	10816	252,910,000	+56.50(+0.53%)
Dec 21, 2004	10759	10759	10759	10759	294,880,000	+97.80(+0.92%)
Dec 20, 2004	10662	10662	10662	10662	298,649,984	+11.70(+0.11%)
Dec 17, 2004	10650	10650	10650	10650	619,180,032	-55.70(-0.52%)
Dec 16, 2004	10706	10706	10706	10706	293,600,000	+14.20(+0.13%)
Dec 15, 2004	10691	10691	10691	10691	305,009,984	+15.00(+0.14%)
Dec 14, 2004	10676	10676	10676	10676	303,800,000	+38.10(+0.36%)
Dec 13, 2004	10638	10638	10638	10638	257,530,000	+95.10(+0.90%)
Dec 10, 2004	10543	10543	10543	10543	242,290,000	-9.60(-0.09%)
Dec 09, 2004	10553	10553	10553	10553	278,740,000	+58.60(+0.56%)
Dec 08, 2004	10494	10494	10494	10494	247,020,000	+53.60(+0.51%)
Dec 07, 2004	10441	10441	10441	10441	258,710,000	-106.50(-1.01%)
Dec 06, 2004	10547	10547	10547	10547	218,660,000	-45.10(-0.43%)
Dec 03, 2004	10592	10592	10592	10592	286,270,016	+7.10(+0.07%)
Dec 02, 2004	10585	10585	10585	10585	296,049,984	-5.10(-0.05%)
Dec 01, 2004	10590	10590	10590	10590	307,969,984	+162.20(+1.56%)
Nov 30, 2004	10428	10428	10428	10428	286,900,000	-47.90(-0.46%)
Nov 29, 2004	10476	10476	10476	10476	247,670,000	-46.30(-0.44%)
Nov 26, 2004	10522	10522	10522	10522	91,510,000	+1.90(+0.02%)
Nov 24, 2004	10520	10520	10520	10520	204,070,000	+27.70(+0.26%)
Nov 23, 2004	10493	10493	10493	10493	254,780,000	+3.20(+0.03%)
Nov 22, 2004	10489	10489	10489	10489	240,410,000	+32.50(+0.31%)
Nov 19, 2004	10457	10457	10457	10457	275,340,000	-115.70(-1.09%)
Nov 18, 2004	10573	10573	10573	10573	242,230,000	+23.00(+0.22%)
Nov 17, 2004	10550	10550	10550	10550	295,230,016	+62.00(+0.59%)
Nov 16, 2004	10488	10488	10488	10488	237,060,000	-62.60(-0.59%)
Nov 15, 2004	10550	10550	10550	10550	266,460,000	+11.20(+0.11%)
Nov 12, 2004	10539	10539	10539	10539	322,249,984	+69.20(+0.66%)
Nov 11, 2004	10470	10470	10470	10470	254,080,000	+84.30(+0.81%)
Nov 10, 2004	10386	10386	10386	10386	281,289,984	-0.90(-0.01%)
Nov 09, 2004	10386	10386	10386	10386	248,430,000	-4.90(-0.05%)
Nov 08, 2004	10391	10391	10391	10391	258,040,000	+3.80(+0.04%)
Nov 05, 2004	10388	10388	10388	10388	325,769,984	+72.70(+0.70%)
Nov 04, 2004	10315	10315	10315	10315	365,769,984	+177.80(+1.75%)
Nov 03, 2004	10137	10137	10137	10137	332,790,016	+101.30(+1.01%)
Nov 02, 2004	10036	10036	10036	10036	369,480,000	-18.70(-0.19%)

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.