Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13870	13893	13718	13790	0	-80.70(-0.58%)
Feb 26, 2005	13686	13890	13686	13870	134,608,992	+185.60(+1.36%)
Feb 25, 2005	13542	13699	13538	13685	92,531,600	+142.60(+1.05%)
Feb 24, 2005	13536	13554	13496	13542	61,884,800	+21.40(+0.16%)
Feb 23, 2005	13601	13610	13479	13521	72,192,000	-79.90(-0.59%)
Feb 22, 2005	13580	13614	13580	13600	10,704,000	+0.00(+0.00%)
Feb 21, 2005	13580	13614	13580	13600	0	+20.20(+0.15%)
Feb 19, 2005	13592	13593	13502	13580	59,942,000	-11.70(-0.09%)
Feb 18, 2005	13641	13649	13555	13592	63,236,200	-48.80(-0.36%)
Feb 17, 2005	13696	13698	13601	13641	59,008,000	-55.10(-0.40%)
Feb 16, 2005	13565	13704	13565	13696	76,493,200	+130.90(+0.96%)
Feb 15, 2005	13715	13760	13565	13565	49,890,600	+0.00(+0.00%)
Feb 14, 2005	13715	13760	13565	13565	0	-149.60(-1.09%)
Feb 12, 2005	13710	13793	13655	13715	68,768,800	+5.70(+0.04%)
Feb 11, 2005	13663	13725	13645	13709	93,199,400	+46.50(+0.34%)
Feb 10, 2005	13508	13673	13508	13662	100,118,600	+153.90(+1.14%)
Feb 09, 2005	13497	13587	13477	13508	85,385,800	+31.70(+0.24%)
Feb 08, 2005	13447	13507	13428	13477	52,025,000	+0.00(+0.00%)
Feb 07, 2005	13447	13507	13428	13477	0	+29.80(+0.22%)
Feb 05, 2005	13441	13626	13437	13447	102,612,000	+6.20(+0.05%)
Feb 04, 2005	13339	13446	13284	13441	105,022,000	+101.40(+0.76%)
Feb 03, 2005	13340	13401	13338	13339	140,109,408	-1.10(-0.01%)
Feb 02, 2005	13097	13358	13095	13340	118,572,200	+243.40(+1.86%)
Feb 01, 2005	13040	13167	13040	13097	76,139,800	+0.00(+0.00%)
Jan 31, 2005	13040	13167	13040	13097	0	+56.60(+0.43%)
Jan 29, 2005	12986	13043	12896	13040	82,964,200	+54.10(+0.42%)
Jan 28, 2005	13045	13164	12969	12986	95,702,200	-58.60(-0.45%)
Jan 27, 2005	12869	13047	12869	13045	87,792,600	+178.20(+1.38%)
Jan 26, 2005	12744	12894	12744	12867	64,266,000	+123.20(+0.97%)
Jan 25, 2005	12674	12799	12658	12744	49,234,200	+0.00(+0.00%)
Jan 24, 2005	12674	12799	12658	12744	0	+70.00(+0.55%)
Jan 22, 2005	12770	12788	12634	12674	64,560,200	-96.40(-0.75%)
Jan 21, 2005	13036	13036	12769	12770	76,917,800	-265.80(-2.04%)
Jan 20, 2005	13030	13145	12949	13036	106,730,000	+6.10(+0.05%)
Jan 19, 2005	12818	13030	12713	13030	111,548,000	+211.80(+1.65%)
Jan 18, 2005	12695	12864	12694	12818	50,812,600	+0.00(+0.00%)
Jan 17, 2005	12695	12864	12694	12818	0	+123.20(+0.97%)
Jan 15, 2005	12462	12703	12462	12695	70,935,400	+231.80(+1.86%)
Jan 14, 2005	12310	12528	12310	12463	0	+133.70(+1.08%)
Jan 13, 2005	12220	12329	12192	12329	67,754,800	+112.40(+0.92%)
Jan 12, 2005	12446	12448	12207	12217	90,828,000	-229.30(-1.84%)
Jan 11, 2005	12453	12559	12408	12446	50,723,000	+0.00(+0.00%)
Jan 10, 2005	12453	12559	12408	12446	0	-7.20(-0.06%)
Jan 08, 2005	12714	12728	12450	12453	58,496,800	-250.20(-1.97%)
Jan 07, 2005	12591	12704	12464	12704	114,575,000	+112.20(+0.89%)
Jan 06, 2005	12773	12779	12589	12591	94,758,800	-185.80(-1.45%)
Jan 05, 2005	13051	13053	12768	12777	86,978,200	-245.70(-1.89%)
Jan 04, 2005	12918	13067	12918	13023	44,432,200	+0.00(+0.00%)
Jan 03, 2005	12918	13067	12918	13023	0	+104.90(+0.81%)
Jan 01, 2005	12969	12972	12912	12918	13,224,800	-50.80(-0.39%)
Dec 31, 2004	13032	13032	12944	12969	21,450,800	-62.90(-0.48%)
Dec 30, 2004	12913	13033	12905	13032	43,484,200	+118.90(+0.92%)
Dec 29, 2004	12820	12915	12818	12913	42,630,400	+93.10(+0.73%)
Dec 28, 2004	12803	12820	12749	12820	35,829,000	+0.00(+0.00%)
Dec 27, 2004	12803	12820	12749	12820	0	+16.80(+0.13%)
Dec 25, 2004	12748	12804	12745	12803	15,111,000	+54.30(+0.43%)
Dec 24, 2004	12712	12770	12712	12748	69,198,200	+36.30(+0.29%)
Dec 23, 2004	12657	12742	12656	12712	58,151,600	+60.50(+0.48%)
Dec 22, 2004	12515	12657	12515	12652	60,605,600	+137.60(+1.10%)
Dec 21, 2004	12520	12539	12484	12514	188,686,208	+0.00(+0.00%)
Dec 20, 2004	12520	12539	12484	12514	0	-5.70(-0.05%)
Dec 18, 2004	12506	12531	12488	12520	46,590,000	+14.30(+0.11%)
Dec 17, 2004	12495	12516	12467	12506	56,396,600	+11.70(+0.09%)
Dec 16, 2004	12431	12500	12428	12494	70,886,800	+62.90(+0.51%)
Dec 15, 2004	12290	12469	12290	12431	73,106,200	+140.70(+1.14%)
Dec 14, 2004	12261	12338	12261	12290	43,286,600	+0.00(+0.00%)
Dec 13, 2004	12261	12338	12261	12290	0	+29.30(+0.24%)
Dec 11, 2004	12126	12263	12124	12261	50,150,600	+136.10(+1.12%)
Dec 10, 2004	12113	12127	12052	12125	40,857,000	+11.20(+0.09%)
Dec 09, 2004	12114	12138	12045	12114	65,062,200	-4.70(-0.04%)
Dec 08, 2004	12196	12258	12100	12118	86,672,200	-72.00(-0.59%)
Dec 07, 2004	12109	12196	12109	12190	39,467,800	+0.00(+0.00%)
Dec 06, 2004	12109	12196	12109	12190	0	+80.80(+0.67%)
Dec 04, 2004	12116	12187	12100	12110	55,512,800	-6.60(-0.05%)
Dec 03, 2004	12234	12249	12075	12116	94,628,400	-117.80(-0.96%)
Dec 02, 2004	12103	12269	12101	12234	105,637,000	+131.40(+1.09%)

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.