Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4212	4258	4212	4255	0	+53.04(+1.26%)
Jan 29, 2005	4225	4235	4188	4202	0	-14.60(-0.35%)
Jan 28, 2005	4210	4224	4186	4216	0	+2.29(+0.05%)
Jan 27, 2005	4236	4245	4212	4214	0	-19.83(-0.47%)
Jan 26, 2005	4194	4241	4190	4234	0	+32.06(+0.76%)
Jan 25, 2005	4195	4202	4161	4202	0	+0.00(+0.00%)
Jan 24, 2005	4195	4202	4161	4202	0	-11.81(-0.28%)
Jan 22, 2005	4213	4222	4198	4214	0	-6.73(-0.16%)
Jan 21, 2005	4231	4231	4199	4220	0	-25.12(-0.59%)
Jan 20, 2005	4260	4270	4241	4246	0	-5.16(-0.12%)
Jan 19, 2005	4240	4256	4208	4251	0	+5.20(+0.12%)
Jan 18, 2005	4236	4254	4236	4246	0	+0.00(+0.00%)
Jan 17, 2005	4236	4254	4236	4246	0	+13.15(+0.31%)
Jan 15, 2005	4191	4236	4191	4232	0	+20.22(+0.48%)
Jan 14, 2005	4218	4234	4201	4212	0	+3.32(+0.08%)
Jan 13, 2005	4258	4258	4193	4209	0	-49.19(-1.16%)
Jan 12, 2005	4306	4314	4248	4258	0	-49.36(-1.15%)
Jan 11, 2005	4312	4324	4291	4307	0	+0.00(+0.00%)
Jan 10, 2005	4312	4324	4291	4307	0	-9.03(-0.21%)
Jan 08, 2005	4298	4326	4288	4316	0	+15.46(+0.36%)
Jan 07, 2005	4260	4301	4260	4301	0	+42.70(+1.00%)
Jan 06, 2005	4262	4275	4242	4258	0	-32.26(-0.75%)
Jan 05, 2005	4282	4307	4277	4290	0	-1.03(-0.02%)
Jan 04, 2005	4261	4310	4251	4292	0	+0.00(+0.00%)
Jan 03, 2005	4261	4310	4251	4292	0	+35.45(+0.83%)
Dec 31, 2004	4254	4262	4251	4256	21,565,400	+8.33(+0.20%)
Dec 30, 2004	4271	4272	4240	4248	0	-14.04(-0.33%)
Dec 29, 2004	4254	4262	4243	4262	0	+26.43(+0.62%)
Dec 28, 2004	4254	4262	4235	4235	0	+0.00(+0.00%)
Dec 27, 2004	4254	4262	4235	4235	0	-16.26(-0.38%)
Dec 24, 2004	4234	4254	4234	4252	0	+10.34(+0.24%)
Dec 23, 2004	4232	4252	4230	4241	0	+26.89(+0.64%)
Dec 22, 2004	4201	4222	4199	4214	0	+2.84(+0.07%)
Dec 21, 2004	4178	4228	4176	4212	0	+0.00(+0.00%)
Dec 20, 2004	4178	4228	4176	4212	0	+29.28(+0.70%)
Dec 18, 2004	4236	4242	4174	4182	0	-51.44(-1.22%)
Dec 17, 2004	4216	4236	4216	4234	0	+20.02(+0.48%)
Dec 16, 2004	4239	4244	4212	4214	0	-17.61(-0.42%)
Dec 15, 2004	4234	4250	4224	4231	0	+12.06(+0.29%)
Dec 14, 2004	4189	4229	4188	4219	0	+0.00(+0.00%)
Dec 13, 2004	4189	4229	4188	4219	0	+44.69(+1.07%)
Dec 11, 2004	4168	4183	4153	4175	0	+24.14(+0.58%)
Dec 10, 2004	4198	4207	4131	4150	0	-50.94(-1.21%)
Dec 09, 2004	4185	4213	4173	4201	0	-11.27(-0.27%)
Dec 08, 2004	4198	4231	4192	4213	0	+18.71(+0.45%)
Dec 07, 2004	4199	4204	4184	4194	0	+0.00(+0.00%)
Dec 06, 2004	4199	4204	4184	4194	0	-14.96(-0.36%)
Dec 04, 2004	4225	4234	4191	4209	0	-7.53(-0.18%)
Dec 03, 2004	4203	4228	4186	4216	0	+30.37(+0.73%)
Dec 02, 2004	4109	4188	4108	4186	0	+60.03(+1.45%)
Dec 01, 2004	4162	4166	4113	4126	0	-20.98(-0.51%)
Nov 30, 2004	4161	4219	4147	4147	0	+0.00(+0.00%)
Nov 29, 2004	4161	4219	4147	4147	0	-7.29(-0.18%)
Nov 27, 2004	4147	4159	4136	4154	0	-6.08(-0.15%)
Nov 26, 2004	4137	4162	4131	4160	0	+35.05(+0.85%)
Nov 25, 2004	4140	4140	4114	4125	0	+11.93(+0.29%)
Nov 24, 2004	4144	4160	4107	4113	0	-10.61(-0.26%)
Nov 23, 2004	4116	4124	4089	4124	0	+0.00(+0.00%)
Nov 22, 2004	4116	4124	4089	4124	0	-10.91(-0.26%)
Nov 20, 2004	4180	4202	4133	4135	0	-43.79(-1.05%)
Nov 19, 2004	4167	4191	4160	4179	0	-4.73(-0.11%)
Nov 18, 2004	4127	4183	4116	4183	0	+66.19(+1.61%)
Nov 17, 2004	4139	4144	4107	4117	0	-17.12(-0.41%)
Nov 16, 2004	4163	4172	4130	4134	0	+0.00(+0.00%)
Nov 15, 2004	4163	4172	4130	4134	0	-9.01(-0.22%)
Nov 13, 2004	4149	4162	4136	4143	0	+12.54(+0.30%)
Nov 12, 2004	4081	4141	4078	4131	0	+41.68(+1.02%)
Nov 11, 2004	4074	4104	4074	4089	0	+23.80(+0.59%)
Nov 10, 2004	4076	4086	4059	4065	0	-3.64(-0.09%)
Nov 09, 2004	4064	4081	4052	4069	0	+0.00(+0.00%)
Nov 08, 2004	4064	4081	4052	4069	0	+5.39(+0.13%)
Nov 06, 2004	4075	4112	4048	4064	0	+22.20(+0.55%)
Nov 05, 2004	4033	4041	4014	4041	0	+2.34(+0.06%)
Nov 04, 2004	4061	4074	4028	4039	0	+1.47(+0.04%)
Nov 03, 2004	4018	4042	4011	4038	0	+24.93(+0.62%)
Nov 02, 2004	3961	4018	3959	4013	0	+0.00(+0.00%)

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.