Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	1720	1723	1714	1715	0	-4.95(-0.29%)
Feb 25, 2005	1727	1730	1717	1720	0	-6.70(-0.39%)
Feb 24, 2005	1720	1733	1720	1727	0	+6.35(+0.37%)
Feb 23, 2005	1722	1725	1720	1720	29,727,200	+0.00(+0.00%)
Feb 22, 2005	1722	1725	1720	1720	0	+5.89(+0.34%)
Feb 21, 2005	1715	1727	1715	1715	0	+0.00(+0.00%)
Feb 18, 2005	1711	1719	1711	1715	0	+3.62(+0.21%)
Feb 17, 2005	1705	1714	1705	1711	0	+5.69(+0.33%)
Feb 16, 2005	1695	1707	1693	1705	0	+10.13(+0.60%)
Feb 15, 2005	1709	1711	1695	1695	0	-14.21(-0.83%)
Feb 14, 2005	1709	1727	1706	1709	0	+0.46(+0.03%)
Feb 11, 2005	1706	1715	1706	1709	0	+2.93(+0.17%)
Feb 10, 2005	1705	1714	1703	1706	0	+0.57(+0.03%)
Feb 09, 2005	1720	1720	1702	1705	0	-14.44(-0.84%)
Feb 08, 2005	1701	1731	1701	1720	0	+18.36(+1.08%)
Feb 07, 2005	1688	1703	1663	1701	0	+13.27(+0.79%)
Feb 04, 2005	1663	1690	1663	1688	17,697,200	+0.00(+0.00%)
Feb 03, 2005	1663	1690	1663	1688	0	+25.07(+1.51%)
Feb 02, 2005	1648	1665	1648	1663	0	+14.99(+0.91%)
Feb 01, 2005	1651	1658	1648	1648	0	-2.61(-0.16%)
Jan 31, 2005	1650	1655	1648	1651	0	+0.93(+0.06%)
Jan 28, 2005	1644	1657	1644	1650	0	+6.19(+0.38%)
Jan 27, 2005	1635	1650	1635	1644	0	+8.77(+0.54%)
Jan 26, 2005	1623	1636	1507	1635	0	+11.88(+0.73%)
Jan 25, 2005	1606	1626	1507	1623	0	+17.25(+1.07%)
Jan 24, 2005	1606	1606	1606	1606	0	+0.00(+0.00%)
Jan 21, 2005	1590	1611	1590	1606	10,420,600	+0.00(+0.00%)
Jan 20, 2005	1590	1611	1590	1606	0	+16.03(+1.01%)
Jan 19, 2005	1577	1593	1507	1590	0	+12.65(+0.80%)
Jan 18, 2005	1574	1580	1507	1577	0	+2.98(+0.19%)
Jan 17, 2005	1575	1578	1507	1574	0	-0.61(-0.04%)
Jan 14, 2005	1571	1578	1507	1575	15,317,000	+0.00(+0.00%)
Jan 13, 2005	1571	1578	1507	1575	0	+3.50(+0.22%)
Jan 12, 2005	1562	1572	1507	1571	0	+9.10(+0.58%)
Jan 11, 2005	1568	1569	1507	1562	0	-6.06(-0.39%)
Jan 10, 2005	1568	1575	1507	1568	0	+0.01(+0.00%)
Jan 07, 2005	1569	1578	1507	1568	0	-0.94(-0.06%)
Jan 06, 2005	1549	1574	1507	1569	0	+20.33(+1.31%)
Jan 05, 2005	1525	1553	1507	1549	0	+23.96(+1.57%)
Jan 04, 2005	1509	1529	1507	1525	0	+15.50(+1.03%)
Jan 03, 2005	1507	1512	1507	1509	0	+2.36(+0.16%)
Dec 31, 2004	1507	1514	1505	1507	0	-3.86(-0.26%)
Dec 30, 2004	1487	1519	1486	1511	0	+23.66(+1.59%)
Dec 29, 2004	1504	1504	1487	1487	0	-17.32(-1.15%)
Dec 28, 2004	1573	1573	1501	1504	0	-68.14(-4.33%)
Dec 27, 2004	1581	1583	1572	1573	8,672,000	+0.00(+0.00%)
Dec 23, 2004	1581	1583	1572	1573	0	-8.11(-0.51%)
Dec 22, 2004	1541	1599	1541	1581	0	+40.89(+2.66%)
Dec 21, 2004	1539	1545	1539	1540	0	+0.41(+0.03%)
Dec 20, 2004	1537	1545	1534	1539	0	+2.09(+0.14%)
Dec 17, 2004	1528	1539	1528	1537	0	+9.68(+0.63%)
Dec 16, 2004	1526	1535	1463	1528	0	+1.66(+0.11%)
Dec 15, 2004	1526	1531	1463	1526	0	-0.21(-0.01%)
Dec 14, 2004	1527	1533	1463	1526	0	-0.63(-0.04%)
Dec 13, 2004	1521	1529	1463	1527	0	+5.71(+0.38%)
Dec 10, 2004	1523	1525	1463	1521	0	-2.10(-0.14%)
Dec 09, 2004	1519	1527	1463	1523	0	+4.47(+0.29%)
Dec 08, 2004	1519	1527	1463	1519	0	-0.15(-0.01%)
Dec 07, 2004	1504	1521	1463	1519	0	+14.75(+0.98%)
Dec 06, 2004	1488	1505	1463	1504	0	+16.20(+1.09%)
Dec 03, 2004	1480	1490	1463	1488	0	+7.85(+0.53%)
Dec 02, 2004	1489	1491	1463	1480	0	-9.44(-0.63%)
Dec 01, 2004	1499	1503	1489	1489	0	-9.93(-0.66%)
Nov 30, 2004	1494	1504	1494	1499	0	+5.80(+0.39%)
Nov 29, 2004	1495	1499	1492	1494	0	-1.22(-0.08%)
Nov 26, 2004	1489	1498	1489	1495	5,122,800	+0.00(+0.00%)
Nov 25, 2004	1489	1498	1489	1495	0	+5.97(+0.40%)
Nov 24, 2004	1479	1493	1479	1489	0	+9.48(+0.64%)
Nov 23, 2004	1479	1486	1476	1479	0	+0.32(+0.02%)
Nov 22, 2004	1485	1491	1478	1479	0	-6.15(-0.41%)
Nov 19, 2004	1463	1496	1463	1485	0	+22.39(+1.53%)
Nov 18, 2004	1456	1468	1455	1463	0	+7.24(+0.50%)
Nov 17, 2004	1446	1459	1370	1456	0	+9.12(+0.63%)
Nov 16, 2004	1450	1454	1370	1446	0	-4.02(-0.28%)
Nov 15, 2004	1475	1481	1370	1450	0	-24.70(-1.67%)
Nov 12, 2004	1476	1489	1370	1475	0	-0.54(-0.04%)
Nov 11, 2004	1463	1485	1463	1476	11,102,800	+0.00(+0.00%)
Nov 10, 2004	1463	1485	1463	1476	0	+12.45(+0.85%)
Nov 09, 2004	1461	1469	1370	1463	0	+2.08(+0.14%)
Nov 08, 2004	1495	1495	1459	1461	0	-33.49(-2.24%)
Nov 05, 2004	1492	1496	1370	1495	0	+2.60(+0.17%)
Nov 04, 2004	1519	1520	1370	1492	0	-26.57(-1.75%)
Nov 03, 2004	1519	1526	1516	1519	0	-0.72(-0.05%)
Nov 02, 2004	1529	1531	1519	1519	0	-9.37(-0.61%)
Nov 01, 2004	1534	1544	1370	1529	0	-5.67(-0.37%)
Oct 29, 2004	1530	1539	1528	1534	0	+7.49(+0.49%)
Oct 28, 2004	1507	1546	1507	1527	0	-18.40(-1.19%)
Oct 27, 2004	1558	1564	1545	1545	25,987,200	-0.01(-0.00%)
Oct 26, 2004	1558	1564	1370	1545	0	-12.97(-0.83%)
Oct 25, 2004	1561	1565	1370	1558	0	-2.57(-0.16%)
Oct 22, 2004	1545	1565	1370	1561	0	+15.71(+1.02%)
Oct 21, 2004	1531	1550	1370	1545	0	+14.38(+0.94%)
Oct 20, 2004	1507	1536	1507	1531	0	+24.09(+1.60%)
Oct 19, 2004	1507	1520	1370	1507	0	-0.68(-0.05%)
Oct 18, 2004	1501	1521	1370	1507	0	+6.45(+0.43%)
Oct 15, 2004	1492	1521	1492	1501	0	+8.76(+0.59%)
Oct 14, 2004	1479	1501	1478	1492	0	+12.99(+0.88%)
Oct 13, 2004	1451	1481	1370	1479	0	+27.80(+1.92%)
Oct 12, 2004	1445	1457	1370	1451	0	+5.94(+0.41%)
Oct 11, 2004	1449	1453	1445	1445	0	-3.76(-0.26%)
Oct 08, 2004	1445	1452	1445	1449	0	+4.42(+0.31%)
Oct 07, 2004	1448	1450	1445	1445	0	-3.70(-0.26%)
Oct 06, 2004	1448	1454	1370	1448	0	-0.02(-0.00%)
Oct 05, 2004	1451	1458	1370	1448	0	-2.74(-0.19%)
Oct 04, 2004	1449	1456	1449	1451	0	+1.83(+0.13%)
Oct 01, 2004	1451	1457	1370	1449	0	-1.42(-0.10%)
Sep 30, 2004	1443	1455	1370	1451	0	+7.79(+0.54%)
Sep 29, 2004	1450	1455	1443	1443	0	-6.56(-0.45%)
Sep 28, 2004	1453	1458	1450	1450	8,535,200	+0.06(+0.00%)
Sep 27, 2004	1453	1458	1450	1450	0	-3.88(-0.27%)
Sep 24, 2004	1444	1457	1370	1453	0	+9.76(+0.68%)
Sep 23, 2004	1457	1461	1370	1444	0	-13.64(-0.94%)
Sep 22, 2004	1450	1462	1450	1457	0	+7.79(+0.54%)
Sep 21, 2004	1443	1459	1370	1450	0	+6.24(+0.43%)
Sep 20, 2004	1442	1449	1370	1443	0	+1.56(+0.11%)
Sep 17, 2004	1438	1448	1370	1442	0	+3.41(+0.24%)
Sep 16, 2004	1433	1442	1370	1438	0	+5.72(+0.40%)
Sep 15, 2004	1430	1443	1430	1433	0	+2.32(+0.16%)
Sep 14, 2004	1430	1434	1419	1430	0	+11.15(+0.79%)
Sep 13, 2004	1413	1422	1413	1419	0	+5.73(+0.41%)
Sep 10, 2004	1405	1420	1370	1413	0	+8.34(+0.59%)
Sep 09, 2004	1405	1409	1370	1405	0	+0.01(+0.00%)
Sep 08, 2004	1415	1418	1403	1405	0	-10.04(-0.71%)
Sep 07, 2004	1426	1426	1370	1415	0	-10.48(-0.74%)
Sep 06, 2004	1413	1431	1370	1426	0	+12.91(+0.91%)
Sep 03, 2004	1388	1418	1370	1413	0	+24.23(+1.75%)
Sep 02, 2004	1393	1398	1370	1388	0	-4.41(-0.32%)
Sep 01, 2004	1370	1397	1370	1393	0	+22.38(+1.63%)
Aug 31, 2004	1375	1379	1370	1370	0	-4.74(-0.34%)
Aug 30, 2004	1384	1391	1375	1375	0	-8.79(-0.64%)
Aug 27, 2004	1371	1385	1368	1384	0	+12.86(+0.94%)
Aug 26, 2004	1389	1390	1371	1371	0	-27.33(-1.95%)
Aug 25, 2004	1389	1406	1378	1398	0	+0.00(+0.00%)
Aug 24, 2004	1390	1403	1378	1398	0	+8.48(+0.61%)
Aug 23, 2004	1378	1394	1378	1390	0	+11.68(+0.85%)
Aug 20, 2004	1387	1389	1375	1378	0	-8.50(-0.61%)
Aug 19, 2004	1407	1412	1387	1387	0	-20.16(-1.43%)
Aug 18, 2004	1423	1426	1407	1407	0	-15.69(-1.10%)
Aug 17, 2004	1421	1429	1391	1423	0	+1.55(+0.11%)
Aug 16, 2004	1442	1442	1391	1421	0	-20.82(-1.44%)
Aug 13, 2004	1440	1445	1391	1442	0	+1.62(+0.11%)
Aug 12, 2004	1443	1453	1391	1440	0	-3.04(-0.21%)
Aug 11, 2004	1440	1448	1391	1443	0	+3.25(+0.23%)
Aug 10, 2004	1452	1452	1391	1440	0	-11.78(-0.81%)
Aug 09, 2004	1456	1465	1391	1452	0	-4.52(-0.31%)
Aug 06, 2004	1454	1461	1454	1456	0	+1.94(+0.13%)
Aug 05, 2004	1460	1469	1439	1454	0	-5.94(-0.41%)
Aug 04, 2004	1476	1485	1460	1460	0	-15.14(-1.03%)
Aug 03, 2004	1461	1479	1391	1476	0	+14.08(+0.96%)
Aug 02, 2004	1454	1468	1391	1461	0	+7.06(+0.49%)
Jul 30, 2004	1435	1456	1391	1454	0	+19.69(+1.37%)
Jul 29, 2004	1445	1450	1391	1435	0	-9.96(-0.69%)
Jul 28, 2004	1443	1450	1391	1445	0	+2.08(+0.14%)
Jul 27, 2004	1439	1447	1391	1443	0	+3.14(+0.22%)
Jul 26, 2004	1441	1453	1391	1439	0	-1.24(-0.09%)
Jul 23, 2004	1419	1447	1391	1441	0	+22.06(+1.56%)
Jul 22, 2004	1410	1424	1391	1419	0	+8.77(+0.62%)
Jul 21, 2004	1396	1412	1396	1410	0	+13.51(+0.97%)
Jul 20, 2004	1391	1398	1388	1396	0	+4.89(+0.35%)
Jul 19, 2004	1397	1405	1390	1391	0	-5.19(-0.37%)
Jul 16, 2004	1406	1410	1397	1397	0	-9.51(-0.68%)
Jul 15, 2004	1403	1414	1403	1406	0	+3.33(+0.24%)
Jul 14, 2004	1390	1412	1390	1403	0	+12.74(+0.92%)
Jul 13, 2004	1379	1398	1375	1390	0	+10.76(+0.78%)
Jul 12, 2004	1369	1383	1369	1379	0	+10.58(+0.77%)
Jul 09, 2004	1359	1374	1359	1369	0	+9.88(+0.73%)
Jul 08, 2004	1339	1363	1337	1359	0	+19.34(+1.44%)
Jul 07, 2004	1360	1370	1328	1339	0	-20.70(-1.52%)
Jul 06, 2004	1373	1378	1358	1360	0	-13.18(-0.96%)
Jul 05, 2004	1366	1373	1335	1373	0	+7.07(+0.52%)
Jul 02, 2004	1358	1366	1335	1366	22,031,600	+0.00(+0.00%)
Jul 01, 2004	1358	1366	1335	1366	0	+7.83(+0.58%)
Jun 30, 2004	1339	1361	1339	1358	0	+19.03(+1.42%)
Jun 29, 2004	1335	1342	1335	1339	0	+3.99(+0.30%)
Jun 28, 2004	1337	1340	1332	1335	0	-1.61(-0.12%)
Jun 25, 2004	1331	1339	1331	1337	0	+6.16(+0.46%)
Jun 24, 2004	1326	1334	1324	1331	0	+4.42(+0.33%)
Jun 23, 2004	1326	1329	1323	1326	0	+0.54(+0.04%)
Jun 22, 2004	1323	1329	1323	1326	0	+2.95(+0.22%)
Jun 21, 2004	1313	1327	1313	1323	0	+10.08(+0.77%)
Jun 18, 2004	1307	1318	1307	1313	0	+4.60(+0.35%)
Jun 17, 2004	1304	1312	1304	1308	0	+4.50(+0.35%)
Jun 16, 2004	1304	1309	1302	1304	0	-0.52(-0.04%)
Jun 15, 2004	1300	1307	1299	1304	0	+4.06(+0.31%)
Jun 14, 2004	1298	1304	1294	1300	0	+2.20(+0.17%)
Jun 11, 2004	1282	1301	1282	1298	0	+15.60(+1.22%)
Jun 10, 2004	1287	1288	1280	1282	0	-4.76(-0.37%)
Jun 09, 2004	1291	1295	1287	1287	0	-4.14(-0.32%)
Jun 08, 2004	1299	1301	1290	1291	0	-7.51(-0.58%)
Jun 07, 2004	1297	1306	1297	1299	0	+2.33(+0.18%)
Jun 04, 2004	1310	1313	1294	1297	0	-13.36(-1.02%)
Jun 03, 2004	1321	1324	1309	1310	0	-11.34(-0.86%)
Jun 02, 2004	1319	1328	1319	1321	5,745,400	+0.00(+0.00%)
Jun 01, 2004	1319	1328	1319	1321	0	+2.00(+0.15%)
May 31, 2004	1317	1324	1317	1319	0	+2.43(+0.18%)
May 28, 2004	1315	1325	1315	1317	0	+2.02(+0.15%)
May 27, 2004	1317	1321	1315	1315	0	-2.40(-0.18%)
May 26, 2004	1318	1321	1316	1317	0	-0.88(-0.07%)
May 25, 2004	1331	1336	1316	1318	0	-12.90(-0.97%)
May 24, 2004	1322	1335	1320	1331	0	+9.30(+0.70%)
May 21, 2004	1303	1331	1303	1322	0	+18.39(+1.41%)
May 20, 2004	1294	1305	1294	1303	0	+9.04(+0.70%)
May 19, 2004	1280	1297	1280	1294	0	+14.34(+1.12%)
May 18, 2004	1306	1307	1278	1280	0	-26.23(-2.01%)
May 17, 2004	1321	1328	1306	1306	0	-15.05(-1.14%)
May 14, 2004	1284	1324	1284	1321	0	+37.23(+2.90%)
May 13, 2004	1284	1289	1257	1284	0	+27.31(+2.17%)
May 12, 2004	1246	1259	1245	1257	0	+10.97(+0.88%)
May 11, 2004	1234	1248	1234	1246	0	+11.79(+0.96%)
May 10, 2004	1227	1236	1227	1234	0	+1212.59(+5692.91%)
May 07, 2004	21.81	21.92	21.30	21.30	424,700	-1205.68(-98.26%)
May 06, 2004	1221	1228	1221	1227	0	+1204.94(+5467.06%)
May 05, 2004	22.35	22.55	22.04	22.04	492,900	-0.27(-1.21%)
May 04, 2004	21.75	22.36	21.62	22.31	436,400	-1198.88(-98.17%)
May 03, 2004	1212	1222	1210	1221	0	+1200.13(+5698.62%)
Apr 30, 2004	21.00	21.08	20.83	21.06	318,600	-1191.28(-98.26%)
Apr 29, 2004	1203	1215	1203	1212	0	+8.95(+0.74%)
Apr 28, 2004	1217	1219	1201	1203	0	-13.66(-1.12%)
Apr 27, 2004	1222	1222	1217	1217	0	-4.80(-0.39%)
Apr 26, 2004	1213	1231	1212	1222	0	+9.17(+0.76%)
Apr 23, 2004	1210	1216	1210	1213	0	+3.08(+0.25%)
Apr 22, 2004	1212	1214	1208	1210	0	-2.63(-0.22%)
Apr 21, 2004	1202	1216	1202	1212	0	+10.71(+0.89%)
Apr 20, 2004	1209	1209	1201	1202	0	-7.34(-0.61%)
Apr 19, 2004	1219	1220	1205	1209	0	-9.77(-0.80%)
Apr 16, 2004	1220	1223	1219	1219	0	-1.24(-0.10%)
Apr 15, 2004	1220	1224	1220	1220	0	-0.44(-0.04%)
Apr 14, 2004	1213	1224	1212	1220	0	+1198.05(+5382.08%)
Apr 13, 2004	22.56	22.56	22.20	22.26	329,800	-0.30(-1.33%)
Apr 12, 2004	22.60	22.77	22.48	22.56	620,300	-1190.93(-98.14%)
Apr 08, 2004	1196	1220	1196	1213	0	+17.02(+1.42%)
Apr 07, 2004	1189	1203	1179	1196	0	+7.48(+0.63%)
Apr 06, 2004	1313	1313	1179	1189	0	+1166.12(+5098.91%)
Apr 05, 2004	22.91	23.00	22.76	22.87	725,100	-1290.59(-98.26%)
Apr 02, 2004	1292	1320	1292	1313	0	+21.19(+1.64%)
Apr 01, 2004	1284	1297	1284	1292	0	+8.05(+0.63%)
Mar 31, 2004	1285	1291	1276	1284	0	-0.71(-0.06%)
Mar 30, 2004	1314	1325	1275	1285	0	-29.08(-2.21%)
Mar 29, 2004	1320	1323	1314	1314	0	-6.13(-0.46%)
Mar 26, 2004	1344	1353	1320	1320	0	-23.46(-1.75%)
Mar 25, 2004	1409	1411	1343	1344	0	-64.91(-4.61%)
Mar 24, 2004	1339	1410	1339	1409	0	+69.72(+5.21%)
Mar 23, 2004	1248	1355	1248	1339	0	+90.29(+7.23%)
Mar 22, 2004	1216	1255	1216	1248	0	+32.45(+2.67%)
Mar 19, 2004	1196	1221	1188	1216	0	+20.31(+1.70%)
Mar 18, 2004	1201	1205	1196	1196	0	-5.65(-0.47%)
Mar 17, 2004	1205	1208	1201	1201	0	-3.50(-0.29%)
Mar 16, 2004	1216	1224	1205	1205	0	-11.31(-0.93%)
Mar 15, 2004	1224	1227	1216	1216	0	-8.30(-0.68%)
Mar 12, 2004	1228	1232	1224	1224	0	-3.51(-0.29%)
Mar 11, 2004	1241	1245	1228	1228	0	-12.67(-1.02%)
Mar 10, 2004	1232	1244	1232	1241	0	+8.82(+0.72%)
Mar 09, 2004	1219	1236	1219	1232	0	+13.19(+1.08%)
Mar 08, 2004	1237	1238	1216	1219	0	-18.65(-1.51%)
Mar 05, 2004	1212	1243	1201	1237	0	+25.33(+2.09%)
Mar 04, 2004	1224	1226	1212	1212	0	-11.87(-0.97%)
Mar 03, 2004	1228	1230	1221	1224	0	-3.90(-0.32%)
Mar 02, 2004	1223	1228	1219	1228	0	+4.44(+0.36%)

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.