Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4097	4109	4095	4107	0	+10.30(+0.25%)
Jan 28, 2005	4103	4114	4096	4096	0	-4.80(-0.12%)
Jan 27, 2005	4062	4106	4062	4101	0	+44.80(+1.10%)
Jan 26, 2005	4053	4070	4052	4056	548,450,624	+0.00(+0.00%)
Jan 25, 2005	4053	4070	4052	4056	0	+8.80(+0.22%)
Jan 24, 2005	4046	4055	4044	4048	0	+1.20(+0.03%)
Jan 21, 2005	4038	4048	4037	4046	0	+7.90(+0.20%)
Jan 20, 2005	4050	4050	4031	4038	0	-17.20(-0.42%)
Jan 19, 2005	4070	4082	4043	4056	0	-9.80(-0.24%)
Jan 18, 2005	4083	4095	4058	4066	0	-13.50(-0.33%)
Jan 17, 2005	4064	4084	4064	4079	0	+16.10(+0.40%)
Jan 14, 2005	4067	4068	4056	4063	0	-6.20(-0.15%)
Jan 13, 2005	4072	4086	4067	4069	0	+0.80(+0.02%)
Jan 12, 2005	4072	4073	4059	4068	0	-2.00(-0.05%)
Jan 11, 2005	4073	4084	4070	4070	0	-1.40(-0.03%)
Jan 10, 2005	4063	4076	4058	4072	0	+8.90(+0.22%)
Jan 07, 2005	4037	4068	4037	4063	0	+29.50(+0.73%)
Jan 06, 2005	4042	4042	4030	4033	0	-10.10(-0.25%)
Jan 05, 2005	4061	4061	4031	4043	0	-17.30(-0.43%)
Jan 04, 2005	4051	4062	4049	4061	0	+7.60(+0.19%)
Jan 03, 2005	4055	4056	4048	4053	159,295,392	+0.00(+0.00%)
Dec 31, 2004	4055	4056	4048	4053	0	-3.90(-0.10%)
Dec 30, 2004	4044	4057	4044	4057	0	+13.00(+0.32%)
Dec 29, 2004	4048	4048	4039	4044	0	-5.30(-0.13%)
Dec 28, 2004	4031	4049	4030	4049	0	+0.00(+0.00%)
Dec 27, 2004	4031	4049	4030	4049	0	+0.00(+0.00%)
Dec 24, 2004	4031	4049	4030	4049	0	+19.90(+0.49%)
Dec 23, 2004	4036	4037	4022	4029	0	-8.00(-0.20%)
Dec 22, 2004	4021	4044	4021	4037	0	+19.10(+0.48%)
Dec 21, 2004	4002	4023	4001	4018	0	+19.90(+0.50%)
Dec 20, 2004	3996	3999	3987	3998	0	+3.10(+0.08%)
Dec 17, 2004	3982	4003	3975	3995	0	+13.00(+0.33%)
Dec 16, 2004	3957	3986	3957	3982	0	+29.30(+0.74%)
Dec 15, 2004	3939	3964	3938	3953	0	+16.20(+0.41%)
Dec 14, 2004	3926	3939	3926	3937	0	+17.30(+0.44%)
Dec 13, 2004	3911	3930	3911	3920	0	+8.10(+0.21%)
Dec 10, 2004	3899	3924	3899	3911	0	+12.50(+0.32%)
Dec 09, 2004	3908	3921	3889	3899	0	-10.90(-0.28%)
Dec 08, 2004	3937	3937	3904	3910	0	-29.90(-0.76%)
Dec 07, 2004	3958	3970	3939	3940	0	-20.20(-0.51%)
Dec 06, 2004	3951	3972	3951	3960	0	+8.50(+0.22%)
Dec 03, 2004	3950	3960	3946	3951	0	-3.70(-0.09%)
Dec 02, 2004	3920	3960	3920	3955	0	+40.80(+1.04%)
Dec 01, 2004	3944	3946	3914	3914	0	-28.50(-0.72%)
Nov 30, 2004	3938	3953	3935	3943	0	+4.70(+0.12%)
Nov 29, 2004	3922	3943	3922	3938	0	+15.20(+0.39%)
Nov 26, 2004	3917	3928	3906	3923	0	+8.10(+0.21%)
Nov 25, 2004	3898	3917	3898	3915	0	+20.10(+0.52%)
Nov 24, 2004	3880	3901	3879	3895	0	+15.80(+0.41%)
Nov 23, 2004	3852	3879	3852	3879	0	+32.10(+0.83%)
Nov 22, 2004	3885	3885	3842	3847	0	-40.50(-1.04%)
Nov 19, 2004	3892	3892	3882	3887	0	-6.10(-0.16%)
Nov 18, 2004	3890	3902	3890	3893	0	+3.50(+0.09%)
Nov 17, 2004	3878	3892	3876	3890	0	+10.00(+0.26%)
Nov 16, 2004	3890	3892	3874	3880	0	-11.00(-0.28%)
Nov 15, 2004	3874	3892	3874	3891	0	+18.30(+0.47%)
Nov 12, 2004	3875	3877	3865	3873	0	-1.00(-0.03%)
Nov 11, 2004	3863	3877	3862	3874	0	+15.90(+0.41%)
Nov 10, 2004	3846	3858	3843	3858	0	+11.20(+0.29%)
Nov 09, 2004	3834	3851	3834	3846	0	+13.60(+0.35%)
Nov 08, 2004	3850	3860	3830	3833	0	-21.60(-0.56%)
Nov 05, 2004	3850	3867	3850	3854	0	+4.70(+0.12%)
Nov 04, 2004	3839	3864	3836	3850	0	+10.60(+0.28%)
Nov 03, 2004	3803	3839	3803	3839	0	+33.60(+0.88%)
Nov 02, 2004	3800	3809	3796	3806	0	+8.20(+0.22%)

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.