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%)

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.