Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	3109	3129	3104	3125	8,885,800	+5.64(+0.18%)
Mar 30, 2005	3127	3129	3113	3119	6,343,800	+0.00(+0.00%)
Mar 29, 2005	3127	3129	3113	3119	0	-9.12(-0.29%)
Mar 28, 2005	3128	3128	3128	3128	0	+0.00(+0.00%)
Mar 25, 2005	3072	3129	3071	3128	10,097,400	+59.78(+1.95%)
Mar 24, 2005	3066	3077	3053	3069	7,759,400	-16.02(-0.52%)
Mar 23, 2005	3097	3097	3072	3085	8,006,000	-8.84(-0.29%)
Mar 22, 2005	3094	3102	3090	3094	3,944,600	+0.00(+0.00%)
Mar 21, 2005	3094	3102	3090	3094	0	+2.63(+0.09%)
Mar 19, 2005	3080	3097	3076	3091	7,964,200	+15.05(+0.49%)
Mar 18, 2005	3087	3087	3067	3076	6,411,400	-0.18(-0.01%)
Mar 17, 2005	3095	3103	3076	3076	9,606,800	-20.53(-0.66%)
Mar 16, 2005	3090	3098	3083	3097	6,941,800	+15.53(+0.50%)
Mar 15, 2005	3096	3104	3078	3081	5,768,200	+0.00(+0.00%)
Mar 14, 2005	3096	3104	3078	3081	0	-17.92(-0.58%)
Mar 12, 2005	3103	3115	3098	3099	6,744,200	+0.74(+0.02%)
Mar 11, 2005	3124	3124	3096	3098	11,652,000	-35.40(-1.13%)
Mar 10, 2005	3158	3165	3127	3134	8,505,400	-18.83(-0.60%)
Mar 09, 2005	3153	3156	3143	3152	10,174,000	-0.64(-0.02%)
Mar 08, 2005	3131	3153	3129	3153	7,307,600	+0.00(+0.00%)
Mar 07, 2005	3131	3153	3129	3153	0	+31.46(+1.01%)
Mar 05, 2005	3095	3125	3093	3122	9,305,000	+30.68(+0.99%)
Mar 04, 2005	3095	3102	3091	3091	11,323,400	-6.68(-0.22%)
Mar 03, 2005	3121	3122	3094	3098	16,663,800	-20.10(-0.64%)
Mar 02, 2005	3101	3122	3099	3118	13,978,000	+11.22(+0.36%)
Mar 01, 2005	3075	3109	3074	3107	9,931,000	+0.00(+0.00%)
Feb 28, 2005	3075	3109	3074	3107	0	+36.48(+1.19%)
Feb 26, 2005	3062	3071	3060	3070	11,028,600	+21.54(+0.71%)
Feb 25, 2005	3051	3057	3046	3049	6,408,800	-5.04(-0.17%)
Feb 24, 2005	3058	3064	3042	3054	6,761,600	-24.39(-0.79%)
Feb 23, 2005	3090	3092	3059	3078	7,203,200	-15.65(-0.51%)
Feb 22, 2005	3114	3116	3089	3094	1,996,000	+0.00(+0.00%)
Feb 21, 2005	3114	3116	3089	3094	0	-22.08(-0.71%)
Feb 19, 2005	3113	3118	3105	3116	6,379,000	+0.59(+0.02%)
Feb 18, 2005	3120	3122	3110	3115	5,292,600	-6.53(-0.21%)
Feb 17, 2005	3122	3129	3112	3122	6,404,600	-7.23(-0.23%)
Feb 16, 2005	3103	3129	3099	3129	7,736,600	+27.28(+0.88%)
Feb 15, 2005	3107	3111	3092	3102	4,754,200	+0.00(+0.00%)
Feb 14, 2005	3107	3111	3092	3102	0	-10.70(-0.34%)
Feb 12, 2005	3089	3112	3079	3112	6,036,400	+34.58(+1.12%)
Feb 11, 2005	3083	3088	3078	3078	5,940,800	-7.44(-0.24%)
Feb 10, 2005	3086	3089	3080	3085	7,591,200	+3.67(+0.12%)
Feb 09, 2005	3076	3086	3072	3081	6,862,200	+7.94(+0.26%)
Feb 08, 2005	3077	3082	3068	3074	7,247,000	+0.00(+0.00%)
Feb 07, 2005	3077	3082	3068	3074	0	+6.39(+0.21%)
Feb 05, 2005	3046	3067	3045	3067	7,523,800	+23.65(+0.78%)
Feb 04, 2005	3031	3047	3025	3043	9,025,800	+16.08(+0.53%)
Feb 03, 2005	3012	3029	3008	3027	9,556,600	+16.83(+0.56%)
Feb 02, 2005	3004	3011	2995	3011	9,413,400	+12.97(+0.43%)
Feb 01, 2005	2988	3000	2985	2998	9,682,400	+0.00(+0.00%)
Jan 31, 2005	2988	3000	2985	2998	0	+12.29(+0.41%)
Jan 29, 2005	3004	3011	2983	2985	11,087,400	-20.10(-0.67%)
Jan 28, 2005	3013	3013	2989	3005	6,841,600	-3.17(-0.11%)
Jan 27, 2005	2989	3009	2989	3009	7,906,400	+8.25(+0.27%)
Jan 26, 2005	2965	3000	2963	3000	7,434,200	+29.10(+0.98%)
Jan 25, 2005	2971	2974	2958	2971	6,065,600	+0.00(+0.00%)
Jan 24, 2005	2971	2974	2958	2971	0	-7.95(-0.27%)
Jan 22, 2005	2963	2979	2961	2979	6,988,200	+16.78(+0.57%)
Jan 21, 2005	2964	2969	2949	2962	711,400	-4.89(-0.16%)
Jan 20, 2005	2973	2985	2965	2967	7,364,600	-2.20(-0.07%)
Jan 19, 2005	2971	2971	2954	2969	5,381,400	-5.28(-0.18%)
Jan 18, 2005	2967	2975	2962	2975	5,380,800	+0.00(+0.00%)
Jan 17, 2005	2967	2975	2962	2975	0	+15.98(+0.54%)
Jan 15, 2005	2954	2962	2943	2959	9,170,400	-0.93(-0.03%)
Jan 14, 2005	2975	2976	2952	2960	7,094,800	-14.20(-0.48%)
Jan 13, 2005	2985	2987	2967	2974	6,579,200	-6.31(-0.21%)
Jan 12, 2005	3014	3014	2980	2980	6,632,600	-21.01(-0.70%)
Jan 11, 2005	3007	3010	2996	3001	5,649,400	+0.00(+0.00%)
Jan 10, 2005	3007	3010	2996	3001	0	-1.41(-0.05%)
Jan 08, 2005	3000	3013	2996	3003	8,510,400	+10.22(+0.34%)
Jan 07, 2005	2978	2999	2975	2992	7,060,800	+20.64(+0.69%)
Jan 06, 2005	2975	2986	2971	2972	8,188,200	-15.30(-0.51%)
Jan 05, 2005	2969	2995	2966	2987	7,860,600	+17.73(+0.60%)
Jan 04, 2005	2936	2972	2935	2969	4,662,800	+0.00(+0.00%)
Jan 03, 2005	2936	2972	2935	2969	0	+36.74(+1.25%)

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.