Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10504	10504	10504	10504	259,250,000	-37.10(-0.35%)
Mar 30, 2005	10541	10541	10541	10541	276,060,000	+135.20(+1.30%)
Mar 29, 2005	10406	10406	10406	10406	301,969,984	-79.90(-0.76%)
Mar 28, 2005	10486	10486	10486	10486	213,820,000	+42.70(+0.41%)
Mar 24, 2005	10443	10443	10443	10443	238,110,000	-13.10(-0.13%)
Mar 23, 2005	10456	10456	10456	10456	327,489,984	-14.50(-0.14%)
Mar 22, 2005	10470	10470	10470	10470	308,689,984	-94.90(-0.90%)
Mar 21, 2005	10565	10565	10565	10565	254,560,000	-64.30(-0.60%)
Mar 18, 2005	10630	10630	10630	10630	531,670,016	+3.30(+0.03%)
Mar 17, 2005	10626	10626	10626	10626	228,160,000	-6.70(-0.06%)
Mar 16, 2005	10633	10633	10633	10633	278,620,000	-112.00(-1.04%)
Mar 15, 2005	10745	10745	10745	10745	237,710,000	-59.40(-0.55%)
Mar 14, 2005	10804	10804	10804	10804	237,050,000	+30.10(+0.28%)
Mar 11, 2005	10774	10774	10774	10774	243,050,000	-77.10(-0.71%)
Mar 10, 2005	10852	10852	10852	10852	224,040,000	+45.90(+0.42%)
Mar 09, 2005	10806	10806	10806	10806	267,970,000	-107.00(-0.98%)
Mar 08, 2005	10913	10913	10913	10913	205,970,000	-24.30(-0.22%)
Mar 07, 2005	10937	10937	10937	10937	229,120,000	-3.70(-0.03%)
Mar 04, 2005	10941	10941	10941	10941	240,210,000	+107.60(+0.99%)
Mar 03, 2005	10833	10833	10833	10833	233,480,000	+21.00(+0.19%)
Mar 02, 2005	10812	10812	10812	10812	235,950,000	-18.00(-0.17%)
Mar 01, 2005	10830	10830	10830	10830	247,210,000	+63.80(+0.59%)
Feb 28, 2005	10766	10766	10766	10766	288,160,000	-75.40(-0.70%)
Feb 25, 2005	10842	10842	10842	10842	247,140,000	+92.80(+0.86%)
Feb 24, 2005	10749	10749	10749	10749	257,340,000	+75.00(+0.70%)
Feb 23, 2005	10674	10674	10674	10674	268,489,984	+62.60(+0.59%)
Feb 22, 2005	10611	10611	10611	10611	340,910,016	-174.00(-1.61%)
Feb 18, 2005	10785	10785	10785	10785	335,660,000	+30.90(+0.29%)
Feb 17, 2005	10754	10754	10754	10754	257,860,000	-80.60(-0.74%)
Feb 16, 2005	10835	10835	10835	10835	256,940,000	-2.40(-0.02%)
Feb 15, 2005	10837	10837	10837	10837	241,500,000	+46.20(+0.43%)
Feb 14, 2005	10791	10791	10791	10791	215,370,000	-4.90(-0.05%)
Feb 11, 2005	10796	10796	10796	10796	263,370,000	+46.40(+0.43%)
Feb 10, 2005	10750	10750	10750	10750	254,150,000	+85.50(+0.80%)
Feb 09, 2005	10664	10664	10664	10664	310,030,016	-60.50(-0.56%)
Feb 08, 2005	10725	10725	10725	10725	244,710,000	+8.80(+0.08%)
Feb 07, 2005	10716	10716	10716	10716	218,040,000	-0.30(-0.00%)
Feb 04, 2005	10716	10716	10716	10716	246,270,000	+123.00(+1.16%)
Feb 03, 2005	10593	10593	10593	10593	229,000,000	-3.70(-0.03%)
Feb 02, 2005	10597	10597	10597	10597	279,860,000	+44.90(+0.43%)
Feb 01, 2005	10552	10552	10552	10552	283,800,000	+62.00(+0.59%)
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%)
Nov 01, 2004	10054	10054	10054	10054	267,040,000	+26.90(+0.27%)
Oct 29, 2004	10028	10028	10028	10028	262,950,000	+23.00(+0.23%)
Oct 28, 2004	10004	10004	10004	10004	254,490,000	+2.50(+0.02%)
Oct 27, 2004	10002	10002	10002	10002	256,200,000	+113.52(+1.15%)
Oct 26, 2004	9888	9888	9888	9888	273,769,984	+138.49(+1.42%)
Oct 25, 2004	9750	9750	9750	9750	233,370,000	-7.82(-0.08%)
Oct 22, 2004	9758	9758	9758	9758	258,220,000	-107.95(-1.09%)
Oct 21, 2004	9866	9866	9866	9866	272,049,984	-21.17(-0.21%)
Oct 20, 2004	9887	9887	9887	9887	272,670,016	-10.69(-0.11%)
Oct 19, 2004	9898	9898	9898	9898	264,220,000	-58.70(-0.59%)
Oct 18, 2004	9956	9956	9956	9956	227,840,000	+22.94(+0.23%)
Oct 15, 2004	9933	9933	9933	9933	317,590,016	+38.93(+0.39%)
Oct 14, 2004	9894	9894	9894	9894	268,649,984	-107.85(-1.08%)
Oct 13, 2004	10002	10002	10002	10002	276,800,000	-74.90(-0.74%)
Oct 12, 2004	10077	10077	10077	10077	215,820,000	-4.80(-0.05%)
Oct 11, 2004	10082	10082	10082	10082	157,180,000	+26.80(+0.27%)
Oct 08, 2004	10055	10055	10055	10055	228,590,000	-70.20(-0.69%)
Oct 07, 2004	10125	10125	10125	10125	275,340,000	-114.50(-1.12%)
Oct 06, 2004	10240	10240	10240	10240	232,020,000	+62.20(+0.61%)
Oct 05, 2004	10178	10178	10178	10178	224,410,000	-38.80(-0.38%)
Oct 04, 2004	10216	10216	10216	10216	253,190,000	+23.90(+0.23%)
Oct 01, 2004	10193	10193	10193	10193	267,550,000	+112.30(+1.11%)
Sep 30, 2004	10080	10080	10080	10080	377,129,984	-55.90(-0.55%)
Sep 29, 2004	10136	10136	10136	10136	218,540,000	+58.80(+0.58%)
Sep 28, 2004	10077	10077	10077	10077	232,170,000	+88.86(+0.89%)
Sep 27, 2004	9989	9989	9989	9989	198,710,000	-58.66(-0.58%)
Sep 24, 2004	10047	10047	10047	10047	204,060,000	+8.30(+0.08%)
Sep 23, 2004	10039	10039	10039	10039	222,620,000	-70.30(-0.70%)
Sep 22, 2004	10109	10109	10109	10109	240,390,000	-135.70(-1.32%)
Sep 21, 2004	10245	10245	10245	10245	223,840,000	+40.00(+0.39%)
Sep 20, 2004	10205	10205	10205	10205	222,360,000	-79.60(-0.77%)
Sep 17, 2004	10284	10284	10284	10284	295,880,000	+40.00(+0.39%)
Sep 16, 2004	10244	10244	10244	10244	173,240,000	+13.10(+0.13%)
Sep 15, 2004	10231	10231	10231	10231	203,740,000	-86.80(-0.84%)
Sep 14, 2004	10318	10318	10318	10318	186,180,000	+3.40(+0.03%)
Sep 13, 2004	10315	10315	10315	10315	203,200,000	+1.70(+0.02%)
Sep 10, 2004	10313	10313	10313	10313	217,580,000	+24.00(+0.23%)
Sep 09, 2004	10289	10289	10289	10289	223,160,000	-24.30(-0.24%)
Sep 08, 2004	10313	10313	10313	10313	222,220,000	-29.40(-0.28%)
Sep 07, 2004	10343	10343	10343	10343	204,530,000	+82.60(+0.81%)
Sep 03, 2004	10260	10260	10260	10260	215,670,000	-30.10(-0.29%)
Sep 02, 2004	10290	10290	10290	10290	181,200,000	+121.80(+1.20%)
Sep 01, 2004	10168	10168	10168	10168	171,950,000	-5.40(-0.05%)
Aug 31, 2004	10174	10174	10174	10174	163,580,000	+51.40(+0.51%)
Aug 30, 2004	10122	10122	10122	10122	114,850,000	-72.50(-0.71%)
Aug 27, 2004	10195	10195	10195	10195	114,580,000	+21.60(+0.21%)
Aug 26, 2004	10173	10173	10173	10173	131,960,000	-8.30(-0.08%)
Aug 25, 2004	10182	10182	10182	10182	172,570,000	+83.10(+0.82%)
Aug 24, 2004	10099	10099	10099	10099	143,050,000	+25.60(+0.25%)
Aug 23, 2004	10073	10073	10073	10073	144,500,000	-37.10(-0.37%)
Aug 20, 2004	10110	10110	10110	10110	209,750,000	+69.30(+0.69%)
Aug 19, 2004	10041	10041	10041	10041	162,780,000	-161.90(-1.59%)
Jun 01, 2004	10187	10254	10104	10203	12,380,000	+14.20(+0.14%)
May 28, 2004	10206	10250	10137	10188	11,726,000	-16.70(-0.16%)
May 27, 2004	10110	10268	10106	10205	14,475,000	+95.30(+0.94%)
May 26, 2004	10117	10176	10034	10110	13,694,000	-7.70(-0.08%)
May 25, 2004	9958	10139	9895	10118	15,457,000	+159.17(+1.60%)
May 24, 2004	9968	10085	9891	9958	12,275,000	-8.31(-0.08%)
May 21, 2004	9939	10058	9911	9967	12,586,000	+29.10(+0.29%)
May 20, 2004	9939	10014	9868	9938	12,110,000	-0.07(-0.00%)
May 19, 2004	9963	10125	9920	9938	15,486,000	-30.80(-0.31%)
May 18, 2004	9907	10028	9896	9969	13,530,000	+61.60(+0.62%)
May 17, 2004	10010	10010	9827	9907	14,301,000	-105.99(-1.06%)
May 14, 2004	10008	10097	9912	10013	13,359,000	+2.20(+0.02%)
May 13, 2004	10044	10100	9925	10011	14,111,000	-34.50(-0.34%)
May 12, 2004	10012	10090	9822	10045	16,976,000	+25.70(+0.26%)
May 11, 2004	9989	10093	9929	10020	15,338,000	+29.48(+0.30%)
May 10, 2004	10116	10116	9882	9990	19,184,000	-127.28(-1.26%)
May 07, 2004	10241	10303	10087	10117	16,536,000	-124.00(-1.21%)
May 06, 2004	10308	10332	10147	10241	15,093,000	-69.70(-0.68%)
May 05, 2004	10317	10383	10250	10311	14,690,000	-6.20(-0.06%)
May 04, 2004	10314	10403	10232	10317	16,621,000	+3.20(+0.03%)
May 03, 2004	10227	10366	10200	10314	15,716,000	+88.40(+0.86%)
Apr 30, 2004	10273	10375	10198	10226	16,347,000	-46.70(-0.45%)
Apr 29, 2004	10339	10444	10199	10272	18,590,000	-70.30(-0.68%)
Apr 28, 2004	10477	10480	10302	10343	18,556,000	-135.60(-1.29%)
Apr 27, 2004	10445	10571	10410	10478	15,180,000	+33.50(+0.32%)
Apr 26, 2004	10473	10540	10397	10445	12,906,000	-28.10(-0.27%)
Apr 23, 2004	10463	10544	10363	10473	13,961,000	+11.60(+0.11%)
Apr 22, 2004	10315	10529	10256	10461	18,267,000	+143.90(+1.39%)
Apr 21, 2004	10312	10398	10200	10317	17,381,000	+2.80(+0.03%)
Apr 20, 2004	10438	10531	10297	10314	15,085,000	-123.30(-1.18%)
Apr 19, 2004	10452	10502	10352	10438	11,949,000	-14.20(-0.14%)
Apr 16, 2004	10398	10501	10344	10452	14,878,000	+54.50(+0.52%)
Apr 15, 2004	10378	10481	10279	10398	15,687,000	+19.50(+0.19%)
Apr 14, 2004	10378	10453	10259	10378	15,477,000	-3.30(-0.03%)
Apr 13, 2004	10516	10572	10343	10381	14,232,000	-134.30(-1.28%)
Apr 12, 2004	10444	10559	10439	10516	11,024,000	+73.60(+0.70%)
Apr 08, 2004	10483	10590	10384	10442	11,998,000	-38.20(-0.36%)
Apr 07, 2004	10569	10580	10423	10480	14,588,000	-90.60(-0.86%)
Apr 06, 2004	10554	10596	10467	10571	13,977,000	+12.40(+0.12%)
Apr 05, 2004	10471	10582	10423	10558	14,137,000	+87.80(+0.84%)
Apr 02, 2004	10375	10549	10375	10471	16,292,000	+97.30(+0.94%)

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.