Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	1295	1307	1262	1290	157,697,232	-2.97(-0.23%)
Feb 25, 2005	1262	1299	1258	1293	153,421,440	+34.57(+2.75%)
Feb 24, 2005	1234	1258	1232	1258	118,007,984	+25.93(+2.10%)
Feb 23, 2005	1213	1233	1215	1232	105,177,168	+17.03(+1.40%)
Feb 22, 2005	1230	1245	1215	1215	148,953,648	-12.45(-1.01%)
Feb 18, 2005	1202	1233	1203	1227	120,307,056	+24.48(+2.03%)
Feb 17, 2005	1215	1222	1203	1203	126,354,088	-12.08(-0.99%)
Feb 16, 2005	1181	1216	1183	1215	120,591,272	+31.82(+2.69%)
Feb 15, 2005	1178	1184	1176	1183	89,126,488	+1.66(+0.14%)
Feb 14, 2005	1172	1182	1173	1182	86,934,296	+8.32(+0.71%)
Feb 11, 2005	1167	1181	1164	1173	94,327,864	+3.48(+0.30%)
Feb 10, 2005	1150	1171	1147	1170	109,708,112	+23.22(+2.03%)
Feb 09, 2005	1143	1154	1138	1147	85,199,248	-2.26(-0.20%)
Feb 08, 2005	1133	1150	1135	1149	73,870,632	+7.17(+0.63%)
Feb 07, 2005	1141	1147	1133	1142	88,207,792	-3.22(-0.28%)
Feb 04, 2005	1133	1145	1132	1145	102,152,920	+9.51(+0.84%)
Feb 03, 2005	1124	1136	1122	1135	96,762,624	+6.84(+0.61%)
Feb 02, 2005	1115	1129	1116	1129	99,261,840	+12.51(+1.12%)
Feb 01, 2005	1097	1116	1093	1116	100,386,544	+22.70(+2.08%)
Jan 31, 2005	1079	1097	1081	1093	94,396,992	+10.97(+1.01%)
Jan 28, 2005	1083	1090	1078	1082	80,067,744	-8.00(-0.73%)
Jan 27, 2005	1076	1094	1079	1090	98,940,600	+6.63(+0.61%)
Jan 26, 2005	1076	1086	1074	1084	113,269,408	+9.58(+0.89%)
Jan 25, 2005	1070	1077	1070	1074	79,749,712	+3.39(+0.32%)
Jan 24, 2005	1067	1077	1061	1071	78,258,688	+10.04(+0.95%)
Jan 21, 2005	1062	1072	1061	1061	80,465,424	-0.72(-0.07%)
Jan 20, 2005	1063	1071	1055	1061	81,246,968	-9.44(-0.88%)
Jan 19, 2005	1075	1079	1070	1071	74,096,624	-7.90(-0.73%)
Jan 18, 2005	1068	1079	1068	1079	95,657,768	+11.20(+1.05%)
Jan 14, 2005	1056	1068	1058	1068	72,710,928	+9.48(+0.90%)
Jan 13, 2005	1054	1067	1055	1058	90,914,752	+3.26(+0.31%)
Jan 12, 2005	1039	1055	1038	1055	83,127,568	+16.29(+1.57%)
Jan 11, 2005	1036	1042	1033	1039	71,205,552	-1.15(-0.11%)
Jan 10, 2005	1034	1049	1032	1040	87,148,784	+7.28(+0.71%)
Jan 07, 2005	1037	1040	1026	1032	87,944,864	-6.75(-0.65%)
Jan 06, 2005	1018	1043	1021	1039	114,171,192	+15.98(+1.56%)
Jan 05, 2005	1025	1028	1023	1023	99,737,312	-5.05(-0.49%)
Jan 04, 2005	1036	1043	1028	1028	100,292,120	-6.56(-0.63%)
Jan 03, 2005	1061	1067	1033	1035	124,845,784	-32.10(-3.01%)
Dec 31, 2004	1062	1070	1064	1067	44,534,568	+2.83(+0.27%)
Dec 30, 2004	1063	1069	1063	1064	48,729,272	-2.56(-0.24%)
Dec 29, 2004	1058	1067	1059	1067	59,258,092	+4.60(+0.43%)
Dec 28, 2004	1056	1066	1055	1062	92,965,696	+6.61(+0.63%)
Dec 27, 2004	1070	1075	1055	1055	66,943,604	-18.82(-1.75%)
Dec 23, 2004	1063	1075	1066	1074	54,892,288	+8.18(+0.77%)
Dec 22, 2004	1075	1080	1058	1066	90,830,352	-11.24(-1.04%)
Dec 21, 2004	1068	1078	1067	1077	71,142,472	+8.81(+0.82%)
Dec 20, 2004	1054	1070	1053	1068	79,069,512	+15.76(+1.50%)
Dec 17, 2004	1043	1059	1051	1053	124,839,192	-1.70(-0.16%)
Dec 16, 2004	1060	1064	1049	1054	95,484,160	-9.63(-0.91%)
Dec 15, 2004	1057	1067	1055	1064	89,282,784	+4.46(+0.42%)
Dec 14, 2004	1053	1062	1054	1060	75,737,384	+1.49(+0.14%)
Dec 13, 2004	1044	1058	1042	1058	73,517,536	+15.74(+1.51%)
Dec 10, 2004	1048	1053	1040	1042	72,645,664	-5.74(-0.55%)
Dec 09, 2004	1040	1048	1034	1048	87,271,248	+5.45(+0.52%)
Dec 08, 2004	1028	1044	1021	1043	96,961,488	+6.47(+0.62%)
Dec 07, 2004	1050	1053	1035	1036	88,107,304	-16.10(-1.53%)
Dec 06, 2004	1053	1058	1047	1052	70,757,808	-0.97(-0.09%)
Dec 03, 2004	1038	1056	1042	1053	96,558,904	+6.07(+0.58%)
Dec 02, 2004	1063	1074	1041	1047	136,972,672	-26.77(-2.49%)

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.