Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	5630	5674	5609	5634	106,559,104	+2.63(+0.05%)
Mar 29, 2007	5580	5633	5579	5632	102,912,200	+78.84(+1.42%)
Mar 28, 2007	5564	5575	5531	5553	128,851,600	-34.37(-0.62%)
Mar 27, 2007	5610	5618	5572	5587	116,854,896	+10.76(+0.19%)
Mar 26, 2007	5638	5639	5546	5576	155,438,896	-58.45(-1.04%)
Mar 23, 2007	5590	5642	5577	5635	132,817,904	+36.38(+0.65%)
Mar 22, 2007	5578	5610	5560	5598	170,424,704	+96.19(+1.75%)
Mar 21, 2007	5499	5518	5491	5502	125,262,704	-1.09(-0.02%)
Mar 20, 2007	5460	5505	5426	5503	140,060,096	+44.32(+0.81%)
Mar 19, 2007	5435	5459	5412	5459	68,657,400	+76.79(+1.43%)
Mar 16, 2007	5380	5421	5347	5382	191,552,000	-7.69(-0.14%)
Mar 15, 2007	5376	5390	5320	5390	157,388,896	+93.63(+1.77%)
Mar 14, 2007	5347	5367	5296	5296	214,300,304	-136.72(-2.52%)
Mar 13, 2007	5499	5509	5433	5433	129,619,800	-63.13(-1.15%)
Mar 12, 2007	5554	5565	5479	5496	121,047,696	-41.77(-0.75%)
Mar 10, 2007	5516	5549	5473	5538	137,914,096	+13.58(+0.25%)
Mar 09, 2007	5494	5529	5482	5524	146,668,496	+69.19(+1.27%)
Mar 08, 2007	5458	5469	5431	5455	146,583,808	+17.94(+0.33%)
Mar 07, 2007	5431	5444	5399	5437	165,844,192	+52.10(+0.97%)
Mar 06, 2007	5325	5404	5303	5385	188,472,896	+0.00(+0.00%)
Mar 05, 2007	5325	5404	5303	5385	0	-39.67(-0.73%)
Mar 03, 2007	5480	5499	5391	5425	182,954,000	-33.70(-0.62%)
Mar 02, 2007	5502	5555	5356	5458	285,963,104	-57.92(-1.05%)

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.