Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2988	3000	2985	2998	0	+12.29(+0.41%)
Jan 29, 2005	3004	3011	2983	2985	11,087,400	-20.10(-0.67%)
Jan 28, 2005	3013	3013	2989	3005	6,841,600	-3.17(-0.11%)
Jan 27, 2005	2989	3009	2989	3009	7,906,400	+8.25(+0.27%)
Jan 26, 2005	2965	3000	2963	3000	7,434,200	+29.10(+0.98%)
Jan 25, 2005	2971	2974	2958	2971	6,065,600	+0.00(+0.00%)
Jan 24, 2005	2971	2974	2958	2971	0	-7.95(-0.27%)
Jan 22, 2005	2963	2979	2961	2979	6,988,200	+16.78(+0.57%)
Jan 21, 2005	2964	2969	2949	2962	711,400	-4.89(-0.16%)
Jan 20, 2005	2973	2985	2965	2967	7,364,600	-2.20(-0.07%)
Jan 19, 2005	2971	2971	2954	2969	5,381,400	-5.28(-0.18%)
Jan 18, 2005	2967	2975	2962	2975	5,380,800	+0.00(+0.00%)
Jan 17, 2005	2967	2975	2962	2975	0	+15.98(+0.54%)
Jan 15, 2005	2954	2962	2943	2959	9,170,400	-0.93(-0.03%)
Jan 14, 2005	2975	2976	2952	2960	7,094,800	-14.20(-0.48%)
Jan 13, 2005	2985	2987	2967	2974	6,579,200	-6.31(-0.21%)
Jan 12, 2005	3014	3014	2980	2980	6,632,600	-21.01(-0.70%)
Jan 11, 2005	3007	3010	2996	3001	5,649,400	+0.00(+0.00%)
Jan 10, 2005	3007	3010	2996	3001	0	-1.41(-0.05%)
Jan 08, 2005	3000	3013	2996	3003	8,510,400	+10.22(+0.34%)
Jan 07, 2005	2978	2999	2975	2992	7,060,800	+20.64(+0.69%)
Jan 06, 2005	2975	2986	2971	2972	8,188,200	-15.30(-0.51%)
Jan 05, 2005	2969	2995	2966	2987	7,860,600	+17.73(+0.60%)
Jan 04, 2005	2936	2972	2935	2969	4,662,800	+0.00(+0.00%)
Jan 03, 2005	2936	2972	2935	2969	0	+36.74(+1.25%)
Jan 01, 2005	2937	2937	2928	2933	1,308,600	-1.10(-0.04%)
Dec 31, 2004	2935	2936	2928	2934	2,077,600	+0.38(+0.01%)
Dec 30, 2004	2938	2942	2929	2933	2,993,600	-4.96(-0.17%)
Dec 29, 2004	2939	2944	2930	2938	3,197,000	-5.47(-0.19%)
Dec 28, 2004	2936	2946	2935	2944	3,031,800	+0.00(+0.00%)
Dec 27, 2004	2936	2946	2935	2944	0	+3.39(+0.12%)
Dec 25, 2004	2942	2950	2938	2940	1,756,200	-4.47(-0.15%)
Dec 24, 2004	2954	2957	2937	2945	8,887,000	-5.25(-0.18%)
Dec 23, 2004	2934	2956	2932	2950	6,329,800	+18.62(+0.64%)
Dec 22, 2004	2920	2931	2907	2931	5,970,200	+9.18(+0.31%)
Dec 21, 2004	2912	2928	2912	2922	7,157,400	+0.00(+0.00%)
Dec 20, 2004	2912	2928	2912	2922	0	+6.99(+0.24%)
Dec 18, 2004	2937	2937	2914	2915	9,539,200	-18.29(-0.62%)
Dec 17, 2004	2928	2938	2924	2934	7,499,800	+6.24(+0.21%)
Dec 16, 2004	2926	2932	2923	2927	7,335,600	+0.97(+0.03%)
Dec 15, 2004	2926	2928	2920	2926	5,367,400	+4.41(+0.15%)
Dec 14, 2004	2900	2922	2897	2922	5,825,600	+0.00(+0.00%)
Dec 13, 2004	2900	2922	2897	2922	0	+20.98(+0.72%)
Dec 11, 2004	2903	2906	2891	2901	7,537,000	+3.05(+0.11%)
Dec 10, 2004	2902	2909	2887	2898	5,475,600	-8.44(-0.29%)
Dec 09, 2004	2899	2915	2897	2906	7,335,000	-4.81(-0.17%)
Dec 08, 2004	2892	2918	2892	2911	6,273,800	+16.59(+0.57%)
Dec 07, 2004	2884	2898	2874	2895	4,762,200	+0.00(+0.00%)
Dec 06, 2004	2884	2898	2874	2895	0	-0.45(-0.02%)
Dec 04, 2004	2905	2910	2887	2895	5,615,400	-10.39(-0.36%)
Dec 03, 2004	2888	2908	2887	2905	6,968,000	+19.47(+0.67%)
Dec 02, 2004	2852	2886	2848	2886	7,765,000	+35.03(+1.23%)
Dec 01, 2004	2869	2869	2845	2851	7,789,200	-15.91(-0.55%)
Nov 30, 2004	2870	2890	2867	2867	5,498,600	+0.00(+0.00%)
Nov 29, 2004	2870	2890	2867	2867	0	-14.52(-0.50%)
Nov 27, 2004	2871	2882	2863	2881	4,802,400	+5.91(+0.21%)
Nov 26, 2004	2873	2883	2866	2875	6,768,600	+3.22(+0.11%)
Nov 25, 2004	2876	2883	2866	2872	8,578,800	+13.29(+0.46%)
Nov 24, 2004	2869	2882	2859	2859	9,944,000	-2.57(-0.09%)
Nov 23, 2004	2859	2867	2853	2862	9,535,600	+0.00(+0.00%)
Nov 22, 2004	2859	2867	2853	2862	0	-0.87(-0.03%)
Nov 20, 2004	2839	2880	2839	2862	17,849,600	+21.41(+0.75%)
Nov 19, 2004	2832	2849	2829	2841	10,889,600	-0.08(-0.00%)
Nov 18, 2004	2828	2841	2817	2841	8,095,600	+10.57(+0.37%)
Nov 17, 2004	2854	2854	2826	2830	6,720,800	-20.85(-0.73%)
Nov 16, 2004	2865	2868	2851	2851	6,089,800	+0.00(+0.00%)
Nov 15, 2004	2865	2868	2851	2851	0	-10.96(-0.38%)
Nov 13, 2004	2874	2874	2861	2862	6,270,200	-8.37(-0.29%)
Nov 12, 2004	2853	2872	2847	2871	4,730,600	+20.92(+0.73%)
Nov 11, 2004	2840	2853	2838	2850	8,083,800	+16.06(+0.57%)
Nov 10, 2004	2824	2834	2819	2834	6,258,400	+3.78(+0.13%)
Nov 09, 2004	2846	2846	2821	2830	5,305,400	+0.00(+0.00%)
Nov 08, 2004	2846	2846	2821	2830	0	-9.07(-0.32%)
Nov 06, 2004	2842	2853	2836	2839	7,635,400	+11.39(+0.40%)
Nov 05, 2004	2846	2846	2813	2828	6,663,000	-12.86(-0.45%)
Nov 04, 2004	2834	2844	2831	2840	8,118,600	+12.35(+0.44%)
Nov 03, 2004	2810	2828	2810	2828	6,632,400	+19.51(+0.69%)
Nov 02, 2004	2783	2810	2781	2809	4,039,600	+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.