Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10074	10196	10048	10192	0	+122.10(+1.21%)
Apr 28, 2005	10195	10195	10070	10070	0	-128.40(-1.26%)
Apr 27, 2005	10150	10220	10080	10199	0	+47.70(+0.47%)
Apr 26, 2005	10241	10264	10151	10151	0	-91.40(-0.89%)
Apr 25, 2005	10158	10260	10158	10242	0	+85.20(+0.84%)
Apr 22, 2005	10217	10219	10070	10157	0	-60.90(-0.60%)
Apr 21, 2005	10010	10218	10010	10218	0	+205.90(+2.06%)
Apr 20, 2005	10131	10186	10000	10012	0	-115.10(-1.14%)
Apr 19, 2005	10072	10156	10072	10127	0	+56.20(+0.56%)
Apr 18, 2005	10088	10105	10021	10071	0	-9.10(-0.09%)
Apr 15, 2005	10277	10278	10078	10080	0	-198.50(-1.93%)
Apr 14, 2005	10404	10418	10273	10279	0	-125.10(-1.20%)
Apr 13, 2005	10508	10521	10380	10404	0	-104.10(-0.99%)
Apr 12, 2005	10449	10530	10361	10508	0	+59.40(+0.57%)
Apr 11, 2005	10462	10482	10438	10449	0	-12.60(-0.12%)
Apr 08, 2005	10546	10554	10460	10461	0	-85.10(-0.81%)
Apr 07, 2005	10486	10557	10477	10546	0	+60.30(+0.58%)
Apr 06, 2005	10453	10526	10453	10486	0	+27.50(+0.26%)
Apr 05, 2005	10421	10476	10419	10458	0	+37.40(+0.36%)
Apr 04, 2005	10402	10444	10357	10421	0	+16.80(+0.16%)
Apr 01, 2005	10505	10569	10381	10404	0	-99.40(-0.95%)
Mar 31, 2005	10542	10542	10490	10504	0	-37.20(-0.35%)
Mar 30, 2005	10406	10544	10405	10541	0	+135.20(+1.30%)
Mar 29, 2005	10486	10521	10396	10406	0	-79.90(-0.76%)
Mar 28, 2005	10444	10534	10440	10486	0	+42.70(+0.41%)
Mar 24, 2005	10457	10519	10443	10443	0	-12.70(-0.12%)
Mar 23, 2005	10471	10497	10430	10456	0	-14.90(-0.14%)
Mar 22, 2005	10565	10610	10470	10470	0	-94.90(-0.90%)
Mar 21, 2005	10630	10630	10534	10565	0	-63.00(-0.59%)
Mar 18, 2005	10628	10654	10557	10628	0	+2.00(+0.02%)
Mar 17, 2005	10633	10659	10598	10626	0	-6.80(-0.06%)
Mar 16, 2005	10742	10742	10612	10633	0	-122.00(-1.13%)
Mar 15, 2005	10804	10839	10755	10755	0	-49.30(-0.46%)
Mar 14, 2005	10774	10806	10754	10804	0	+29.10(+0.27%)
Mar 11, 2005	10845	10872	10759	10775	0	-76.10(-0.70%)
Mar 10, 2005	10806	10876	10780	10852	0	+45.90(+0.42%)
Mar 09, 2005	10912	10923	10802	10806	0	-107.00(-0.98%)
Mar 08, 2005	10936	10952	10900	10913	0	-24.30(-0.22%)
Mar 07, 2005	10941	10984	10932	10937	0	-3.70(-0.03%)
Mar 04, 2005	10834	10962	10834	10941	0	+107.60(+0.99%)
Mar 03, 2005	10812	10869	10767	10833	0	+21.50(+0.20%)
Mar 02, 2005	10826	10870	10774	10812	0	-18.50(-0.17%)
Mar 01, 2005	10769	10849	10769	10830	0	+64.00(+0.59%)
Feb 28, 2005	10842	10842	10730	10766	0	-75.80(-0.70%)
Feb 25, 2005	10748	10845	10736	10842	0	+93.00(+0.87%)
Feb 24, 2005	10672	10756	10647	10749	0	+75.00(+0.70%)
Feb 23, 2005	10609	10701	10609	10674	0	+61.90(+0.58%)
Feb 22, 2005	10783	10783	10610	10612	0	-170.60(-1.58%)
Feb 18, 2005	10755	10792	10730	10782	0	+28.80(+0.27%)
Feb 17, 2005	10835	10841	10752	10754	0	-80.90(-0.75%)
Feb 16, 2005	10832	10853	10794	10835	0	-2.70(-0.02%)
Feb 15, 2005	10791	10852	10779	10837	0	+46.20(+0.43%)
Feb 14, 2005	10796	10802	10773	10791	0	-4.90(-0.05%)
Feb 11, 2005	10743	10829	10703	10796	0	+46.40(+0.43%)
Feb 10, 2005	10665	10764	10664	10750	0	+85.50(+0.80%)
Feb 09, 2005	10718	10742	10660	10664	0	-60.50(-0.56%)
Feb 08, 2005	10712	10744	10696	10725	0	+8.80(+0.08%)
Feb 07, 2005	10716	10734	10700	10716	0	+0.30(+0.00%)
Feb 04, 2005	10593	10724	10587	10716	0	+122.50(+1.16%)
Feb 03, 2005	10592	10601	10550	10593	0	-3.80(-0.04%)
Feb 02, 2005	10551	10616	10544	10597	0	+44.90(+0.43%)
Feb 01, 2005	10490	10570	10490	10552	0	+62.30(+0.59%)
Jan 31, 2005	10429	10510	10429	10490	0	+62.40(+0.60%)
Jan 28, 2005	10471	10488	10387	10427	0	-40.00(-0.38%)
Jan 27, 2005	10498	10498	10430	10467	0	-31.40(-0.30%)
Jan 26, 2005	10463	10532	10463	10499	0	+37.00(+0.35%)
Jan 25, 2005	10369	10510	10369	10462	0	+91.70(+0.88%)
Jan 24, 2005	10394	10443	10370	10370	0	-23.60(-0.23%)
Jan 21, 2005	10472	10512	10391	10394	0	-77.90(-0.74%)
Jan 20, 2005	10539	10547	10458	10471	0	-68.60(-0.65%)
Jan 19, 2005	10626	10626	10536	10540	0	-88.80(-0.84%)
Jan 18, 2005	10554	10629	10501	10629	0	+70.80(+0.67%)
Jan 14, 2005	10507	10567	10504	10558	0	+52.20(+0.50%)
Jan 13, 2005	10617	10618	10486	10506	0	-112.00(-1.05%)
Jan 12, 2005	10561	10623	10500	10618	0	+61.60(+0.58%)
Jan 11, 2005	10620	10620	10532	10556	0	-64.80(-0.61%)
Jan 10, 2005	10603	10664	10582	10621	0	+17.00(+0.16%)
Jan 07, 2005	10625	10653	10572	10604	0	-18.90(-0.18%)
Jan 06, 2005	10593	10668	10589	10623	0	+25.10(+0.24%)
Jan 05, 2005	10630	10684	10598	10598	0	-33.00(-0.31%)
Jan 04, 2005	10728	10770	10605	10631	0	-98.60(-0.92%)
Jan 03, 2005	10784	10867	10710	10729	0	-53.60(-0.50%)
Dec 31, 2004	10800	10832	10781	10783	0	-17.30(-0.16%)
Dec 30, 2004	10829	10850	10800	10800	0	-28.90(-0.27%)
Dec 29, 2004	10854	10854	10796	10829	0	-25.30(-0.23%)
Dec 28, 2004	10776	10859	10774	10854	0	+78.40(+0.73%)
Dec 27, 2004	10828	10868	10776	10776	0	-51.00(-0.47%)
Dec 23, 2004	10815	10865	10810	10827	0	+11.20(+0.10%)
Dec 22, 2004	10752	10823	10739	10816	0	+56.50(+0.53%)
Dec 21, 2004	10662	10765	10662	10759	0	+97.80(+0.92%)
Dec 20, 2004	10652	10735	10652	10662	0	+8.10(+0.08%)
Dec 17, 2004	10705	10739	10642	10654	0	-38.00(-0.36%)
Dec 15, 2004	10676	10706	10636	10692	0	+14.70(+0.14%)
Dec 14, 2004	10640	10695	10621	10677	0	+38.50(+0.36%)
Dec 13, 2004	10543	10642	10543	10638	0	+95.30(+0.90%)
Dec 10, 2004	10552	10576	10523	10543	0	-9.70(-0.09%)
Dec 09, 2004	10492	10562	10419	10553	0	+58.50(+0.56%)
Dec 08, 2004	10439	10507	10439	10494	0	+53.60(+0.51%)
Dec 07, 2004	10547	10567	10440	10441	0	-106.50(-1.01%)
Dec 06, 2004	10591	10591	10527	10547	0	-45.10(-0.43%)
Dec 03, 2004	10598	10643	10561	10592	0	+7.10(+0.07%)
Dec 02, 2004	10590	10629	10545	10585	0	-4.80(-0.05%)
Dec 01, 2004	10426	10590	10426	10590	0	+161.90(+1.55%)
Nov 30, 2004	10475	10483	10428	10428	0	-47.40(-0.45%)
Nov 29, 2004	10521	10557	10417	10475	0	-46.80(-0.44%)
Nov 26, 2004	10519	10543	10509	10522	0	+1.90(+0.02%)
Nov 24, 2004	10494	10527	10482	10520	0	+27.70(+0.26%)
Nov 23, 2004	10487	10515	10436	10493	0	+35.70(+0.34%)
Nov 22, 2004	10456	10574	10439	10457	0	+0.00(+0.00%)
Nov 19, 2004	10572	10574	10439	10457	0	-115.60(-1.09%)
Nov 18, 2004	10549	10585	10547	10572	0	+22.90(+0.22%)
Nov 17, 2004	10482	10603	10482	10550	0	+61.90(+0.59%)
Nov 16, 2004	10550	10550	10478	10488	0	-62.50(-0.59%)
Nov 15, 2004	10542	10563	10517	10550	0	+11.20(+0.11%)
Nov 12, 2004	10469	10540	10460	10539	0	+69.20(+0.66%)
Nov 11, 2004	10387	10487	10387	10470	0	+84.30(+0.81%)
Nov 10, 2004	10379	10439	10379	10386	0	-0.90(-0.01%)
Nov 09, 2004	10388	10428	10369	10386	0	-4.90(-0.05%)
Nov 08, 2004	10385	10406	10361	10391	0	+3.80(+0.04%)
Nov 05, 2004	10317	10417	10317	10388	0	+72.70(+0.70%)
Nov 04, 2004	10132	10318	10128	10315	0	+177.80(+1.75%)
Nov 03, 2004	10038	10216	10037	10137	0	+101.30(+1.01%)
Nov 02, 2004	10054	10133	10011	10036	0	-18.70(-0.19%)
Nov 01, 2004	10029	10077	10010	10054	0	+26.90(+0.27%)
Oct 29, 2004	10005	10044	9991	10028	0	+23.00(+0.23%)
Oct 28, 2004	9999	10045	9952	10004	0	+2.50(+0.02%)
Oct 27, 2004	9888	10018	9842	10002	0	+113.52(+1.15%)
Oct 26, 2004	9751	9888	9750	9888	0	+138.49(+1.42%)
Oct 25, 2004	9757	9778	9708	9750	0	-7.82(-0.08%)
Oct 22, 2004	9864	9883	9753	9758	0	-107.95(-1.09%)
Oct 21, 2004	9885	9903	9801	9866	0	-21.17(-0.21%)
Oct 20, 2004	9895	9896	9804	9887	0	-10.69(-0.11%)
Oct 19, 2004	9958	10020	9895	9898	0	-58.70(-0.59%)
Oct 18, 2004	9933	9960	9862	9956	0	+22.94(+0.23%)
Oct 15, 2004	9896	9983	9896	9933	0	+38.93(+0.39%)
Oct 14, 2004	10002	10003	9875	9894	0	-107.85(-1.08%)
Oct 13, 2004	10085	10127	9958	10002	0	-74.90(-0.74%)
Oct 12, 2004	10080	10102	10017	10077	0	-4.80(-0.05%)
Oct 11, 2004	10056	10099	10056	10082	0	+26.80(+0.27%)
Oct 08, 2004	10124	10148	10036	10055	0	-70.20(-0.69%)
Oct 07, 2004	10240	10241	10124	10125	0	-114.50(-1.12%)
Oct 06, 2004	10171	10240	10158	10240	0	+62.20(+0.61%)
Oct 05, 2004	10217	10221	10158	10178	0	-38.80(-0.38%)
Oct 04, 2004	10191	10270	10191	10216	0	+23.80(+0.23%)
Oct 01, 2004	10082	10199	10082	10193	0	+112.40(+1.12%)
Sep 30, 2004	10136	10143	10039	10080	0	-55.90(-0.55%)
Sep 29, 2004	10057	10136	10051	10136	0	+58.80(+0.58%)
Sep 28, 2004	9990	10100	9978	10077	0	+88.86(+0.89%)
Sep 27, 2004	10047	10047	9985	9989	0	-58.66(-0.58%)
Sep 24, 2004	10039	10081	10035	10047	0	+8.30(+0.08%)
Sep 23, 2004	10108	10109	10031	10039	0	-70.30(-0.70%)
Sep 22, 2004	10244	10244	10097	10109	0	-135.70(-1.32%)
Sep 21, 2004	10204	10270	10200	10245	0	+40.00(+0.39%)
Sep 20, 2004	10284	10284	10187	10205	0	-79.60(-0.77%)
Sep 17, 2004	10246	10315	10246	10284	0	+40.00(+0.39%)
Sep 16, 2004	10232	10282	10229	10244	0	+13.10(+0.13%)
Sep 15, 2004	10317	10317	10229	10231	0	-86.80(-0.84%)
Sep 14, 2004	10315	10340	10303	10318	0	+3.40(+0.03%)
Sep 13, 2004	10307	10348	10293	10315	0	+1.70(+0.02%)
Sep 10, 2004	10290	10322	10238	10313	0	+24.00(+0.23%)
Sep 09, 2004	10315	10337	10270	10289	0	-24.30(-0.24%)
Sep 08, 2004	10342	10361	10305	10313	0	-29.40(-0.28%)
Sep 07, 2004	10262	10363	10262	10343	0	+82.60(+0.81%)
Sep 03, 2004	10278	10322	10260	10260	0	-30.10(-0.29%)
Sep 02, 2004	10168	10302	10162	10290	0	+121.80(+1.20%)
Sep 01, 2004	10170	10208	10111	10168	0	-5.40(-0.05%)
Aug 31, 2004	10122	10174	10074	10174	0	+51.40(+0.51%)
Aug 30, 2004	10194	10197	10122	10122	0	-72.50(-0.71%)
Aug 27, 2004	10174	10211	10167	10195	0	+21.60(+0.21%)
Aug 26, 2004	10181	10194	10156	10173	0	-8.30(-0.08%)
Aug 25, 2004	10098	10199	10068	10182	0	+83.10(+0.82%)
Aug 24, 2004	10075	10147	10062	10099	0	+25.60(+0.25%)
Aug 23, 2004	10111	10131	10068	10073	0	-37.10(-0.37%)
Aug 20, 2004	10041	10127	10012	10110	0	+69.30(+0.69%)
Aug 19, 2004	10083	10083	9990	10041	0	-42.40(-0.42%)
Aug 18, 2004	9964	10083	9934	10083	0	+110.37(+1.11%)
Aug 17, 2004	9956	10024	9952	9973	0	+18.28(+0.18%)
Aug 16, 2004	9825	9967	9825	9955	0	+129.20(+1.31%)
Aug 13, 2004	9814	9855	9784	9825	0	+10.76(+0.11%)
Aug 12, 2004	9936	9936	9809	9815	0	-123.73(-1.24%)
Aug 11, 2004	9931	9954	9841	9938	0	-6.35(-0.06%)
Aug 10, 2004	9816	9945	9815	9945	0	+130.01(+1.32%)
Aug 09, 2004	9816	9859	9811	9815	0	-0.67(-0.01%)
Aug 06, 2004	9961	9961	9793	9815	0	-147.70(-1.48%)
Aug 05, 2004	10127	10129	9956	9963	0	-163.47(-1.61%)
Aug 04, 2004	10118	10162	10068	10126	0	+6.30(+0.06%)
Aug 03, 2004	10178	10178	10103	10120	0	-59.00(-0.58%)
Aug 02, 2004	10138	10204	10101	10179	0	+39.50(+0.39%)
Jul 30, 2004	10129	10150	10086	10140	0	+10.50(+0.10%)
Jul 29, 2004	10116	10163	10085	10129	0	+12.10(+0.12%)
Jul 28, 2004	10084	10147	9994	10117	0	+32.00(+0.32%)
Jul 27, 2004	9964	10103	9964	10085	0	+123.18(+1.24%)
Jul 26, 2004	9965	10004	9914	9962	0	-0.30(-0.00%)
Jul 23, 2004	10046	10046	9932	9962	0	-88.08(-0.88%)
Jul 22, 2004	10048	10074	9947	10050	0	+4.20(+0.04%)
Jul 21, 2004	10156	10237	10046	10046	0	-103.00(-1.01%)
Jul 20, 2004	10094	10156	10073	10149	0	+55.00(+0.54%)
Jul 19, 2004	10141	10149	10063	10094	0	-45.70(-0.45%)
Jul 16, 2004	10162	10238	10135	10140	0	-23.40(-0.23%)
Jul 15, 2004	10208	10236	10163	10163	0	-45.60(-0.45%)
Jul 14, 2004	10233	10287	10172	10209	0	-38.80(-0.38%)
Jul 13, 2004	10238	10257	10231	10248	0	+9.40(+0.09%)
Jul 12, 2004	10212	10257	10162	10238	0	+25.00(+0.24%)
Jul 09, 2004	10173	10239	10173	10213	0	+41.60(+0.41%)
Jul 08, 2004	10238	10264	10166	10172	0	-68.70(-0.67%)
Jul 07, 2004	10212	10267	10199	10240	0	+21.00(+0.21%)
Jul 06, 2004	10280	10280	10191	10219	0	-63.50(-0.62%)
Jul 02, 2004	10334	10334	10265	10283	0	-51.40(-0.50%)
Jul 01, 2004	10434	10448	10274	10334	0	-101.30(-0.97%)
Jun 30, 2004	10413	10471	10376	10436	0	+22.10(+0.21%)
Jun 29, 2004	10356	10429	10342	10413	0	+56.30(+0.54%)
Jun 28, 2004	10378	10464	10338	10357	0	-14.70(-0.14%)
Jun 25, 2004	10444	10488	10370	10372	0	-72.00(-0.69%)
Jun 24, 2004	10477	10488	10434	10444	0	-35.80(-0.34%)
Jun 23, 2004	10395	10487	10360	10480	0	+84.50(+0.81%)
Jun 22, 2004	10370	10401	10307	10395	0	+23.60(+0.23%)
Jun 21, 2004	10418	10440	10363	10372	0	-44.90(-0.43%)
Jun 18, 2004	10376	10438	10358	10416	0	+38.90(+0.37%)
Jun 17, 2004	10379	10390	10338	10378	0	-2.10(-0.02%)
Jun 16, 2004	10380	10393	10356	10380	0	-0.80(-0.01%)
Jun 15, 2004	10336	10428	10336	10380	0	+45.70(+0.44%)
Jun 14, 2004	10401	10401	10307	10335	0	-75.40(-0.72%)
Jun 10, 2004	10368	10411	10368	10410	0	+41.70(+0.40%)
Jun 09, 2004	10431	10431	10365	10368	0	-64.10(-0.61%)
Jun 08, 2004	10389	10433	10353	10432	0	+41.40(+0.40%)
Jun 07, 2004	10243	10391	10243	10391	0	+148.30(+1.45%)
Jun 04, 2004	10197	10302	10197	10243	0	+46.90(+0.46%)
Jun 03, 2004	10262	10282	10194	10196	0	-67.10(-0.65%)
Jun 02, 2004	10200	10289	10197	10263	0	+60.30(+0.59%)
Jun 01, 2004	10187	10254	10104	10203	12,380,000	+14.20(+0.14%)
May 28, 2004	10206	10250	10137	10188	11,726,000	-16.70(-0.16%)
May 27, 2004	10110	10268	10106	10205	14,475,000	+95.30(+0.94%)
May 26, 2004	10117	10176	10034	10110	13,694,000	-7.70(-0.08%)
May 25, 2004	9958	10139	9895	10118	15,457,000	+159.17(+1.60%)
May 24, 2004	9968	10085	9891	9958	12,275,000	-8.31(-0.08%)
May 21, 2004	9939	10058	9911	9967	12,586,000	+29.10(+0.29%)
May 20, 2004	9939	10014	9868	9938	12,110,000	-0.07(-0.00%)
May 19, 2004	9963	10125	9920	9938	15,486,000	-30.80(-0.31%)
May 18, 2004	9907	10028	9896	9969	13,530,000	+61.60(+0.62%)
May 17, 2004	10010	10010	9827	9907	14,301,000	-105.99(-1.06%)
May 14, 2004	10008	10097	9912	10013	13,359,000	+2.20(+0.02%)
May 13, 2004	10044	10100	9925	10011	14,111,000	-34.50(-0.34%)
May 12, 2004	10012	10090	9822	10045	16,976,000	+25.70(+0.26%)
May 11, 2004	9989	10093	9929	10020	15,338,000	+29.48(+0.30%)
May 10, 2004	10116	10116	9882	9990	19,184,000	-127.28(-1.26%)
May 07, 2004	10241	10303	10087	10117	16,536,000	-124.00(-1.21%)
May 06, 2004	10308	10332	10147	10241	15,093,000	-69.70(-0.68%)
May 05, 2004	10317	10383	10250	10311	14,690,000	-6.20(-0.06%)
May 04, 2004	10314	10403	10232	10317	16,621,000	+3.20(+0.03%)

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.