Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	1794	1847	1823	1828	8,323,770	-16.78(-0.91%)
Feb 25, 2005	1769	1845	1819	1845	8,505,223	+26.10(+1.44%)
Feb 24, 2005	1752	1819	1799	1819	12,388,594	+12.19(+0.67%)
Feb 23, 2005	1763	1815	1806	1806	13,270,316	-5.23(-0.29%)
Feb 22, 2005	1772	1828	1811	1812	10,928,269	-16.11(-0.88%)
Feb 18, 2005	1782	1836	1825	1828	7,451,650	-3.92(-0.21%)
Feb 17, 2005	1785	1846	1825	1832	7,992,558	-13.86(-0.75%)
Feb 16, 2005	1791	1856	1834	1846	16,145,115	-10.56(-0.57%)
Feb 15, 2005	1790	1856	1841	1856	9,472,709	+9.97(+0.54%)
Feb 14, 2005	1791	1848	1841	1846	9,805,929	+4.42(+0.24%)
Feb 11, 2005	1787	1847	1836	1842	12,772,394	+0.72(+0.04%)
Feb 10, 2005	1785	1856	1777	1841	15,246,591	+64.17(+3.61%)
Feb 09, 2005	1741	1806	1777	1777	27,366,224	-29.22(-1.62%)
Feb 08, 2005	1762	1817	1801	1806	10,016,159	-10.76(-0.59%)
Feb 07, 2005	1770	1842	1814	1817	11,315,437	-23.58(-1.28%)
Feb 04, 2005	1755	1844	1808	1840	10,239,591	+31.25(+1.73%)
Feb 03, 2005	1755	1810	1804	1809	11,579,157	+2.15(+0.12%)
Feb 02, 2005	1752	1807	1801	1807	9,209,535	+5.20(+0.29%)
Feb 01, 2005	1746	1805	1796	1802	8,655,645	+3.14(+0.17%)
Jan 31, 2005	1739	1799	1786	1799	8,359,633	+12.86(+0.72%)
Jan 28, 2005	1736	1792	1780	1786	8,622,517	-0.83(-0.05%)
Jan 27, 2005	1725	1787	1767	1787	8,398,732	+2.21(+0.12%)
Jan 26, 2005	1722	1785	1768	1784	10,837,790	+16.36(+0.93%)
Jan 25, 2005	1717	1773	1764	1768	11,129,612	+4.26(+0.24%)
Jan 24, 2005	1725	1782	1764	1764	8,306,701	-11.62(-0.65%)
Jan 21, 2005	1734	1789	1775	1775	10,939,197	-9.83(-0.55%)
Jan 20, 2005	1731	1794	1783	1785	9,809,838	-5.17(-0.29%)
Jan 19, 2005	1748	1816	1789	1790	8,736,752	-5.66(-0.32%)
Jan 18, 2005	1714	1796	1762	1796	9,344,605	+30.77(+1.74%)
Jan 14, 2005	1703	1765	1751	1765	9,838,210	+9.71(+0.55%)
Jan 13, 2005	1717	1769	1756	1756	9,783,389	-13.01(-0.74%)
Jan 12, 2005	1719	1776	1759	1769	8,809,011	-7.57(-0.43%)
Jan 11, 2005	1727	1789	1775	1776	7,665,507	-12.63(-0.71%)
Jan 10, 2005	1720	1799	1771	1789	9,049,956	+15.18(+0.86%)
Jan 07, 2005	1721	1777	1763	1774	10,378,470	+7.37(+0.42%)
Jan 06, 2005	1750	1771	1756	1766	11,797,408	+10.44(+0.59%)
Jan 05, 2005	1744	1758	1756	1756	12,113,080	-2.43(-0.14%)
Jan 04, 2005	1767	1785	1758	1758	11,320,605	-24.20(-1.36%)
Jan 03, 2005	1792	1807	1780	1782	10,647,585	-23.19(-1.28%)
Dec 31, 2004	1792	1810	1802	1806	8,290,097	+2.22(+0.12%)
Dec 30, 2004	1789	1809	1799	1803	7,457,856	-0.40(-0.02%)
Dec 29, 2004	1780	1806	1799	1804	7,133,713	-0.92(-0.05%)
Dec 28, 2004	1786	1810	1801	1805	6,863,664	-2.99(-0.17%)
Dec 27, 2004	1792	1811	1792	1808	6,377,717	+1.53(+0.08%)
Dec 23, 2004	1782	1811	1798	1806	5,944,562	+4.00(+0.22%)
Dec 22, 2004	1771	1803	1781	1802	10,693,712	+17.40(+0.97%)
Dec 21, 2004	1770	1799	1780	1785	10,327,995	+1.78(+0.10%)
Dec 20, 2004	1773	1791	1771	1783	15,478,562	-6.77(-0.38%)
Dec 17, 2004	1760	1791	1774	1790	17,885,100	+9.56(+0.54%)
Dec 16, 2004	1769	1787	1777	1780	11,650,045	+7.77(+0.44%)
Dec 15, 2004	1750	1773	1760	1772	11,821,642	+12.14(+0.69%)
Dec 14, 2004	1730	1760	1744	1760	13,937,442	+14.58(+0.84%)
Dec 13, 2004	1713	1748	1719	1746	9,092,032	+26.52(+1.54%)
Dec 10, 2004	1690	1728	1704	1719	9,220,712	+10.99(+0.64%)
Dec 09, 2004	1682	1712	1689	1708	12,471,946	+0.19(+0.01%)
Dec 08, 2004	1661	1709	1683	1708	11,525,213	+24.66(+1.46%)
Dec 07, 2004	1692	1713	1683	1683	11,628,351	-21.66(-1.27%)
Dec 06, 2004	1698	1714	1701	1705	13,189,241	-5.21(-0.30%)
Dec 03, 2004	1690	1712	1703	1710	8,901,306	+2.63(+0.15%)
Dec 02, 2004	1700	1718	1703	1708	10,977,542	-1.98(-0.12%)

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.