Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5947	5959	5926	5931	0	-4.90(-0.08%)
Feb 26, 2005	5910	5947	5910	5936	44,271,600	+50.00(+0.85%)
Feb 25, 2005	5889	5889	5847	5886	62,647,400	+19.00(+0.32%)
Feb 24, 2005	5872	5880	5845	5867	63,934,200	-44.30(-0.75%)
Feb 23, 2005	5920	5931	5898	5912	45,506,600	-16.50(-0.28%)
Feb 22, 2005	5915	5941	5911	5928	68,246,600	+0.00(+0.00%)
Feb 21, 2005	5915	5941	5911	5928	0	+26.30(+0.45%)
Feb 19, 2005	5893	5904	5879	5902	95,454,000	+18.80(+0.32%)
Feb 18, 2005	5866	5891	5866	5883	134,841,408	+12.10(+0.21%)
Feb 17, 2005	5899	5908	5862	5871	61,926,800	-46.10(-0.78%)
Feb 16, 2005	5913	5926	5901	5917	43,044,000	+3.90(+0.07%)
Feb 15, 2005	5920	5924	5906	5913	69,539,200	+0.00(+0.00%)
Feb 14, 2005	5920	5924	5906	5913	0	-2.30(-0.04%)
Feb 12, 2005	5882	5915	5878	5915	47,532,600	+44.10(+0.75%)
Feb 11, 2005	5867	5890	5861	5871	54,734,800	+4.70(+0.08%)
Feb 10, 2005	5878	5884	5857	5866	54,908,000	-14.70(-0.25%)
Feb 09, 2005	5877	5886	5862	5881	61,824,800	+10.50(+0.18%)
Feb 08, 2005	5864	5884	5853	5871	58,627,000	+0.00(+0.00%)
Feb 07, 2005	5864	5884	5853	5871	0	+27.60(+0.47%)
Feb 05, 2005	5832	5843	5814	5843	54,523,000	+26.20(+0.45%)
Feb 04, 2005	5797	5817	5783	5817	52,613,200	+21.80(+0.38%)
Feb 03, 2005	5786	5805	5785	5795	70,893,600	-2.80(-0.05%)
Feb 02, 2005	5774	5800	5761	5798	51,251,600	+26.50(+0.46%)
Feb 01, 2005	5767	5786	5757	5771	45,874,800	+0.00(+0.00%)
Jan 31, 2005	5767	5786	5757	5771	0	+20.70(+0.36%)
Jan 29, 2005	5775	5779	5746	5751	37,348,400	-23.00(-0.40%)
Jan 28, 2005	5772	5780	5740	5774	58,280,200	+5.30(+0.09%)
Jan 27, 2005	5780	5785	5756	5768	36,770,000	+2.30(+0.04%)
Jan 26, 2005	5745	5772	5742	5766	49,415,000	+15.60(+0.27%)
Jan 25, 2005	5715	5756	5706	5750	62,573,800	+0.00(+0.00%)
Jan 24, 2005	5715	5756	5706	5750	0	+12.40(+0.22%)
Jan 22, 2005	5726	5742	5716	5738	74,611,600	+10.00(+0.17%)
Jan 21, 2005	5699	5735	5697	5728	94,223,000	-21.40(-0.37%)
Jan 20, 2005	5755	5770	5743	5750	50,359,400	+10.10(+0.18%)
Jan 19, 2005	5757	5759	5718	5739	38,762,000	-21.90(-0.38%)
Jan 18, 2005	5739	5765	5733	5761	31,398,000	+0.00(+0.00%)
Jan 17, 2005	5739	5765	5733	5761	0	+31.20(+0.54%)
Jan 15, 2005	5664	5745	5663	5730	54,555,600	+42.30(+0.74%)
Jan 14, 2005	5694	5698	5669	5688	56,064,800	+18.20(+0.32%)
Jan 13, 2005	5715	5729	5655	5670	51,326,800	-43.50(-0.76%)
Jan 12, 2005	5719	5749	5700	5713	46,296,800	-18.70(-0.33%)
Jan 11, 2005	5726	5736	5710	5732	28,830,600	+0.00(+0.00%)
Jan 10, 2005	5726	5736	5710	5732	0	-3.40(-0.06%)
Jan 08, 2005	5725	5738	5704	5735	36,234,800	-7.20(-0.13%)
Jan 07, 2005	5724	5757	5720	5742	31,963,000	+16.90(+0.30%)
Jan 06, 2005	5738	5752	5720	5726	43,657,400	-50.00(-0.87%)
Jan 05, 2005	5754	5776	5750	5776	40,011,600	+6.80(+0.12%)
Jan 04, 2005	5710	5778	5710	5769	30,966,000	+0.00(+0.00%)
Jan 03, 2005	5710	5778	5710	5769	0	+75.50(+1.33%)
Dec 31, 2004	5697	5713	5692	5693	14,118,600	+0.80(+0.01%)
Dec 30, 2004	5683	5698	5664	5692	15,620,200	+5.90(+0.10%)
Dec 29, 2004	5680	5693	5674	5686	13,387,400	+1.00(+0.02%)
Dec 28, 2004	5672	5698	5669	5686	12,574,800	+0.00(+0.00%)
Dec 27, 2004	5672	5698	5669	5686	0	-9.70(-0.17%)
Dec 24, 2004	5682	5697	5677	5695	23,814,800	+7.50(+0.13%)
Dec 23, 2004	5663	5688	5649	5688	34,394,800	+46.90(+0.83%)
Dec 22, 2004	5640	5652	5629	5641	27,160,600	-9.90(-0.18%)
Dec 21, 2004	5615	5664	5615	5651	38,498,200	+0.00(+0.00%)
Dec 20, 2004	5615	5664	5615	5651	0	+47.30(+0.84%)
Dec 18, 2004	5674	5678	5603	5603	75,272,400	-47.10(-0.83%)
Dec 17, 2004	5642	5665	5642	5650	44,967,600	+10.20(+0.18%)
Dec 16, 2004	5665	5672	5627	5640	48,432,600	-12.70(-0.22%)
Dec 15, 2004	5647	5653	5625	5653	45,059,800	+28.10(+0.50%)
Dec 14, 2004	5587	5640	5583	5625	43,484,600	+0.00(+0.00%)
Dec 13, 2004	5587	5640	5583	5625	0	+43.10(+0.77%)
Dec 11, 2004	5577	5595	5560	5582	42,516,600	+24.00(+0.43%)
Dec 10, 2004	5550	5584	5529	5558	42,413,400	-8.90(-0.16%)
Dec 09, 2004	5529	5570	5527	5567	50,836,000	+5.60(+0.10%)
Dec 08, 2004	5521	5578	5501	5561	56,256,400	+40.40(+0.73%)
Dec 07, 2004	5535	5540	5504	5521	51,128,800	+0.00(+0.00%)
Dec 06, 2004	5535	5540	5504	5521	0	-34.50(-0.62%)
Dec 04, 2004	5559	5589	5533	5555	211,602,592	-14.10(-0.25%)
Dec 03, 2004	5526	5572	5506	5569	41,396,400	+60.00(+1.09%)
Dec 02, 2004	5441	5509	5440	5509	44,278,600	+65.10(+1.20%)

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.