Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13625	13763	13581	13722	0	+71.60(+0.52%)
Jan 29, 2005	13634	13679	13560	13650	268,381,200	+21.20(+0.16%)
Jan 28, 2005	13637	13750	13596	13629	374,447,392	+5.20(+0.04%)
Jan 27, 2005	13599	13652	13558	13624	365,578,208	+39.60(+0.29%)
Jan 26, 2005	13379	13595	13356	13584	319,826,208	+197.10(+1.47%)
Jan 25, 2005	13450	13483	13320	13387	450,783,616	+0.00(+0.00%)
Jan 24, 2005	13450	13483	13320	13387	0	-94.00(-0.70%)
Jan 22, 2005	13496	13519	13432	13481	476,200,192	-62.60(-0.46%)
Jan 21, 2005	13551	13586	13501	13544	460,342,592	-135.00(-0.99%)
Jan 20, 2005	13634	13701	13586	13679	304,024,992	+74.40(+0.55%)
Jan 19, 2005	13622	13622	13490	13604	289,845,408	-17.50(-0.13%)
Jan 18, 2005	13529	13637	13528	13622	261,016,000	+0.00(+0.00%)
Jan 17, 2005	13529	13637	13528	13622	0	+126.90(+0.94%)
Jan 15, 2005	13510	13582	13411	13495	473,364,608	-78.50(-0.58%)
Jan 14, 2005	13570	13631	13533	13573	396,311,200	+8.00(+0.06%)
Jan 13, 2005	13456	13565	13353	13565	336,973,184	+56.10(+0.42%)
Jan 12, 2005	13609	13649	13455	13509	340,797,184	-22.20(-0.16%)
Jan 11, 2005	13573	13605	13435	13531	317,377,792	+0.00(+0.00%)
Jan 10, 2005	13573	13605	13435	13531	0	-43.50(-0.32%)
Jan 08, 2005	13698	13772	13403	13575	571,206,400	-137.10(-1.00%)
Jan 07, 2005	13719	13789	13673	13712	418,761,600	-52.40(-0.38%)
Jan 06, 2005	13939	13941	13710	13764	530,200,608	-281.50(-2.00%)
Jan 05, 2005	14198	14198	13991	14046	397,498,208	-191.50(-1.35%)
Jan 04, 2005	14216	14267	14150	14237	145,563,008	+0.00(+0.00%)
Jan 03, 2005	14216	14267	14150	14237	0	+7.30(+0.05%)
Jan 01, 2005	14185	14249	14168	14230	149,751,392	+66.60(+0.47%)
Dec 31, 2004	14262	14305	14159	14164	230,151,200	-102.90(-0.72%)
Dec 30, 2004	14278	14333	14227	14266	201,244,992	+69.40(+0.49%)
Dec 29, 2004	14148	14235	14097	14197	228,455,200	+0.00(+0.00%)
Dec 28, 2004	14148	14235	14097	14197	0	+2.10(+0.01%)
Dec 27, 2004	14216	14230	14178	14195	102,238,400	+0.00(+0.00%)
Dec 25, 2004	14216	14230	14178	14195	102,238,400	-40.40(-0.28%)
Dec 24, 2004	14166	14255	14134	14235	187,791,808	+84.20(+0.60%)
Dec 23, 2004	14213	14219	14117	14151	200,206,000	-29.70(-0.21%)
Dec 22, 2004	14235	14260	14136	14181	217,445,792	-33.20(-0.23%)
Dec 21, 2004	14000	14230	13957	14214	318,387,008	+0.00(+0.00%)
Dec 20, 2004	14000	14230	13957	14214	0	+221.60(+1.58%)
Dec 18, 2004	14014	14032	13905	13992	236,586,000	-32.20(-0.23%)
Dec 17, 2004	14104	14137	13977	14025	290,367,808	-53.90(-0.38%)
Dec 16, 2004	14054	14133	13997	14078	437,598,016	+35.00(+0.25%)
Dec 15, 2004	13965	14059	13950	14044	421,605,792	+157.30(+1.13%)
Dec 14, 2004	13875	13907	13760	13886	315,236,992	+0.00(+0.00%)
Dec 13, 2004	13875	13907	13760	13886	0	-15.60(-0.11%)
Dec 11, 2004	13965	14025	13870	13902	317,600,608	-107.00(-0.76%)
Dec 10, 2004	14009	14064	13910	14009	420,998,592	-13.50(-0.10%)
Dec 09, 2004	14157	14214	13984	14022	400,511,616	-213.50(-1.50%)
Dec 08, 2004	14197	14317	14184	14236	364,373,408	-21.10(-0.15%)
Dec 07, 2004	14256	14288	14166	14257	308,151,008	+0.00(+0.00%)
Dec 06, 2004	14256	14288	14166	14257	0	+45.10(+0.32%)
Dec 04, 2004	14264	14282	14150	14212	419,049,984	-50.00(-0.35%)
Dec 03, 2004	14312	14339	14226	14262	456,472,000	+99.00(+0.70%)
Dec 02, 2004	14006	14163	13936	14163	337,997,600	+102.80(+0.73%)
Dec 01, 2004	14060	14137	14016	14060	764,496,192	-6.90(-0.05%)
Nov 30, 2004	13979	14111	13975	14067	314,580,192	+0.00(+0.00%)
Nov 29, 2004	13979	14111	13975	14067	0	+171.90(+1.24%)
Nov 27, 2004	13922	14009	13856	13895	396,691,392	-31.60(-0.23%)
Nov 26, 2004	14009	14055	13868	13927	357,165,408	-70.40(-0.50%)
Nov 25, 2004	14001	14092	13942	13997	435,074,816	-26.30(-0.19%)
Nov 24, 2004	13809	14049	13784	14023	429,572,800	+222.70(+1.61%)
Nov 23, 2004	13647	13804	13630	13801	296,837,184	+0.00(+0.00%)
Nov 22, 2004	13647	13804	13630	13801	0	+12.90(+0.09%)
Nov 20, 2004	13853	13871	13751	13788	289,249,792	-12.10(-0.09%)
Nov 19, 2004	13854	13883	13785	13800	346,010,400	-25.20(-0.18%)
Nov 18, 2004	13787	13859	13770	13825	469,039,200	+78.90(+0.57%)
Nov 17, 2004	13927	13927	13727	13746	559,131,008	-186.10(-1.34%)
Nov 16, 2004	13907	13951	13888	13932	458,188,416	+0.00(+0.00%)
Nov 15, 2004	13907	13951	13888	13932	0	+147.70(+1.07%)
Nov 13, 2004	13750	13822	13748	13784	432,967,616	+160.00(+1.17%)
Nov 12, 2004	13657	13685	13587	13624	431,508,800	-47.90(-0.35%)
Nov 11, 2004	13564	13672	13530	13672	388,796,992	+155.70(+1.15%)
Nov 10, 2004	13542	13579	13486	13517	256,349,200	-44.80(-0.33%)
Nov 09, 2004	13536	13574	13464	13562	258,320,800	+0.00(+0.00%)
Nov 08, 2004	13536	13574	13464	13562	0	+66.50(+0.49%)
Nov 06, 2004	13498	13537	13461	13495	362,388,800	+125.90(+0.94%)
Nov 05, 2004	13486	13486	13320	13369	308,467,584	-28.60(-0.21%)
Nov 04, 2004	13316	13427	13270	13398	352,713,984	+89.00(+0.67%)
Nov 03, 2004	13160	13313	13160	13309	386,278,016	+214.50(+1.64%)
Nov 02, 2004	13039	13105	13001	13094	198,432,400	+0.00(+0.00%)

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.