Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	1077	1080	1067	1080	0	+15.04(+1.41%)
Mar 30, 2005	1062	1086	1058	1065	0	-5.17(-0.48%)
Mar 29, 2005	1093	1093	1057	1070	0	-29.94(-2.72%)
Mar 28, 2005	1111	1120	1097	1100	0	-14.31(-1.28%)
Mar 24, 2005	1138	1138	1109	1115	0	-27.60(-2.42%)
Mar 23, 2005	1148	1148	1139	1142	0	-10.45(-0.91%)
Mar 22, 2005	1155	1157	1139	1153	0	+1.04(+0.09%)
Mar 21, 2005	1150	1156	1147	1152	0	+3.69(+0.32%)
Mar 18, 2005	1136	1148	1136	1148	0	+13.28(+1.17%)
Mar 17, 2005	1138	1140	1128	1135	0	-3.64(-0.32%)
Mar 16, 2005	1125	1138	1124	1138	0	+19.23(+1.72%)
Mar 15, 2005	1124	1126	1112	1119	0	-4.48(-0.40%)
Mar 14, 2005	1118	1125	1105	1123	0	+15.43(+1.39%)
Mar 11, 2005	1112	1112	1104	1108	141,693,104	+0.00(+0.00%)
Mar 10, 2005	1112	1112	1104	1108	0	-8.76(-0.78%)
Mar 09, 2005	1115	1117	1111	1117	0	+2.60(+0.23%)
Mar 08, 2005	1105	1117	1105	1114	0	+8.91(+0.81%)
Mar 07, 2005	1105	1107	1100	1105	0	+2.29(+0.21%)
Mar 04, 2005	1096	1106	1096	1103	0	+8.41(+0.77%)
Mar 03, 2005	1083	1096	1083	1095	0	+11.85(+1.09%)
Mar 02, 2005	1094	1094	1080	1083	0	-10.53(-0.96%)
Mar 01, 2005	1074	1097	1074	1093	0	+19.45(+1.81%)
Feb 28, 2005	1082	1082	1066	1074	0	-9.55(-0.88%)
Feb 25, 2005	1104	1105	1081	1083	0	-18.64(-1.69%)
Feb 24, 2005	1104	1109	1096	1102	0	-0.91(-0.08%)
Feb 23, 2005	1095	1109	1092	1103	0	+3.02(+0.27%)
Feb 22, 2005	1094	1100	1092	1100	0	+6.13(+0.56%)
Feb 21, 2005	1094	1098	1088	1094	0	+1.29(+0.12%)
Feb 18, 2005	1082	1092	1080	1092	0	+9.51(+0.88%)
Feb 17, 2005	1076	1088	1076	1083	0	+9.54(+0.89%)
Feb 16, 2005	1068	1073	1068	1073	0	+6.24(+0.58%)
Feb 15, 2005	1052	1068	1052	1067	0	+16.47(+1.57%)
Feb 14, 2005	1049	1055	1049	1051	0	+4.86(+0.46%)
Feb 11, 2005	1037	1046	1037	1046	0	+9.27(+0.89%)
Feb 10, 2005	1040	1041	1034	1037	127,073,200	+0.00(+0.00%)
Feb 09, 2005	1040	1041	1034	1037	127,073,200	+0.00(+0.00%)
Feb 08, 2005	1040	1041	1034	1037	0	-5.03(-0.48%)
Feb 07, 2005	1050	1051	1038	1042	0	-6.76(-0.64%)
Feb 04, 2005	1046	1053	1044	1048	0	-0.94(-0.09%)
Feb 03, 2005	1055	1055	1037	1049	0	-3.49(-0.33%)
Feb 02, 2005	1049	1059	1049	1053	0	+5.29(+0.50%)
Feb 01, 2005	1046	1050	1045	1048	0	+2.09(+0.20%)
Jan 31, 2005	1045	1045	1040	1045	0	-1.04(-0.10%)
Jan 28, 2005	1046	1049	1042	1046	0	+1.49(+0.14%)
Jan 27, 2005	1037	1048	1037	1045	0	+7.48(+0.72%)
Jan 26, 2005	1029	1038	1029	1038	0	+10.62(+1.03%)
Jan 25, 2005	1029	1032	1023	1027	0	-3.83(-0.37%)
Jan 24, 2005	1033	1034	1027	1031	0	-5.03(-0.49%)
Jan 21, 2005	1030	1037	1027	1036	98,863,904	+0.00(+0.00%)
Jan 20, 2005	1030	1037	1027	1036	0	+7.94(+0.77%)
Jan 19, 2005	1020	1028	1020	1028	0	+10.08(+0.99%)
Jan 18, 2005	1025	1026	1013	1018	0	-7.16(-0.70%)
Jan 17, 2005	1024	1030	1023	1025	0	+3.55(+0.35%)
Jan 14, 2005	1021	1027	1018	1021	0	-0.33(-0.03%)
Jan 13, 2005	1010	1022	1010	1022	0	+13.09(+1.30%)
Jan 12, 2005	1009	1012	1005	1009	0	-3.09(-0.31%)
Jan 11, 2005	1013	1014	1005	1012	0	-3.81(-0.38%)
Jan 10, 2005	1028	1028	1010	1015	0	-17.05(-1.65%)
Jan 07, 2005	1034	1039	1028	1033	0	+2.64(+0.26%)
Jan 06, 2005	1015	1030	1015	1030	0	+14.46(+1.42%)
Jan 05, 2005	1016	1025	1013	1015	0	-3.11(-0.31%)
Jan 04, 2005	1002	1019	1002	1019	0	+17.66(+1.76%)

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.