Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6371	6400	6321	6381	14,600	+13.54(+0.21%)
Mar 30, 2005	6513	6513	6327	6368	14,400	-142.88(-2.19%)
Mar 29, 2005	6471	6555	6471	6511	11,600	+0.00(+0.00%)
Mar 28, 2005	6471	6555	6471	6511	0	+67.87(+1.05%)
Mar 25, 2005	6456	6515	6413	6443	17,200	-11.59(-0.18%)
Mar 24, 2005	6534	6568	6436	6454	23,400	-80.99(-1.24%)
Mar 23, 2005	6656	6656	6520	6535	13,600	-121.24(-1.82%)
Mar 22, 2005	6716	6735	6634	6657	10,000	+0.00(+0.00%)
Mar 21, 2005	6716	6735	6634	6657	0	-43.65(-0.65%)
Mar 19, 2005	6665	6711	6596	6700	15,600	+30.82(+0.46%)
Mar 18, 2005	6719	6737	6643	6670	13,000	-77.36(-1.15%)
Mar 17, 2005	6757	6807	6732	6747	13,000	-5.57(-0.08%)
Mar 16, 2005	6816	6823	6730	6752	12,800	-57.59(-0.85%)
Mar 15, 2005	6855	6882	6795	6810	124,800	+0.00(+0.00%)
Mar 14, 2005	6855	6882	6795	6810	0	-43.69(-0.64%)
Mar 12, 2005	6921	6949	6839	6854	14,200	-53.92(-0.78%)
Mar 11, 2005	6889	6918	6850	6908	27,200	+14.83(+0.22%)
Mar 10, 2005	6896	6955	6843	6893	17,400	-22.27(-0.32%)
Mar 09, 2005	6886	6930	6873	6915	15,200	+36.11(+0.52%)
Mar 08, 2005	6864	6902	6855	6879	14,600	+0.00(+0.00%)
Mar 07, 2005	6864	6902	6855	6879	0	+29.50(+0.43%)
Mar 05, 2005	6799	6865	6799	6849	18,200	+64.76(+0.95%)
Mar 04, 2005	6701	6793	6691	6785	18,200	+97.83(+1.46%)
Mar 03, 2005	6659	6709	6647	6687	26,000	+35.81(+0.54%)
Mar 02, 2005	6726	6726	6628	6651	16,800	-62.78(-0.94%)
Mar 01, 2005	6584	6721	6546	6714	23,200	+0.00(+0.00%)
Feb 28, 2005	6584	6721	6546	6714	0	+144.14(+2.19%)
Feb 26, 2005	6588	6623	6544	6570	14,400	-4.49(-0.07%)
Feb 25, 2005	6616	6622	6566	6574	26,800	-8.29(-0.13%)
Feb 24, 2005	6594	6608	6565	6582	12,200	-6.91(-0.10%)
Feb 23, 2005	6532	6603	6516	6589	11,000	+54.73(+0.84%)
Feb 22, 2005	6586	6603	6521	6535	11,800	+0.00(+0.00%)
Feb 21, 2005	6586	6603	6521	6535	0	-49.64(-0.75%)
Feb 19, 2005	6595	6643	6565	6584	14,400	-4.97(-0.08%)
Feb 18, 2005	6599	6599	6533	6589	14,400	-18.49(-0.28%)
Feb 17, 2005	6674	6714	6582	6608	14,800	-62.28(-0.93%)
Feb 16, 2005	6695	6695	6640	6670	20,800	-9.27(-0.14%)
Feb 15, 2005	6673	6719	6660	6679	13,600	+0.00(+0.00%)
Feb 14, 2005	6673	6719	6660	6679	0	+45.57(+0.69%)
Feb 12, 2005	6594	6640	6594	6634	15,200	+55.93(+0.85%)
Feb 11, 2005	6601	6609	6534	6578	12,600	-15.70(-0.24%)
Feb 10, 2005	6557	6614	6553	6594	13,000	+48.76(+0.75%)
Feb 09, 2005	6529	6574	6508	6545	12,600	+9.60(+0.15%)
Feb 08, 2005	6652	6658	6515	6535	12,400	+0.00(+0.00%)
Feb 07, 2005	6652	6658	6515	6535	0	-83.06(-1.26%)
Feb 05, 2005	6636	6684	6572	6618	16,800	-1.74(-0.03%)
Feb 04, 2005	6551	6631	6551	6620	14,400	+89.91(+1.38%)
Feb 03, 2005	6561	6600	6510	6530	88,400	-22.41(-0.34%)
Feb 02, 2005	6565	6586	6509	6552	28,400	-3.47(-0.05%)
Feb 01, 2005	6464	6565	6456	6556	22,000	+0.00(+0.00%)
Jan 31, 2005	6464	6565	6456	6556	0	+136.85(+2.13%)
Jan 29, 2005	6245	6431	6245	6419	23,600	+179.66(+2.88%)
Jan 28, 2005	6188	6252	6188	6239	22,200	+0.00(+0.00%)
Jan 27, 2005	6188	6252	6188	6239	0	+76.45(+1.24%)
Jan 26, 2005	6094	6174	6069	6163	21,400	+56.55(+0.93%)
Jan 25, 2005	6202	6216	6090	6106	18,000	+0.00(+0.00%)
Jan 24, 2005	6202	6216	6090	6106	0	-76.81(-1.24%)
Jan 21, 2005	6170	6197	6091	6183	26,600	+9.92(+0.16%)
Jan 20, 2005	6211	6231	6161	6173	16,600	-19.03(-0.31%)
Jan 19, 2005	6221	6268	6173	6192	21,800	-1.72(-0.03%)
Jan 18, 2005	6203	6233	6088	6194	19,000	+0.00(+0.00%)
Jan 17, 2005	6203	6233	6088	6194	0	+20.25(+0.33%)
Jan 15, 2005	6232	6249	6144	6174	18,200	-47.24(-0.76%)
Jan 14, 2005	6138	6243	6138	6221	20,200	+118.32(+1.94%)
Jan 13, 2005	6250	6264	6070	6103	20,800	-120.13(-1.93%)
Jan 12, 2005	6317	6330	6209	6223	16,200	-85.67(-1.36%)
Jan 11, 2005	6440	6469	6287	6309	13,200	+0.00(+0.00%)
Jan 10, 2005	6440	6469	6287	6309	0	-111.92(-1.74%)
Jan 08, 2005	6374	6440	6349	6420	17,800	+53.07(+0.83%)
Jan 07, 2005	6447	6481	6325	6367	22,200	-91.45(-1.42%)
Jan 06, 2005	6629	6630	6338	6459	24,000	-192.17(-2.89%)
Jan 05, 2005	6684	6696	6641	6651	16,600	-28.19(-0.42%)
Jan 04, 2005	6626	6684	6626	6679	12,000	+0.00(+0.00%)
Jan 03, 2005	6626	6684	6626	6679	0	+76.51(+1.16%)

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.