Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12582	12654	12466	12653	60,803,400	+71.60(+0.57%)
Mar 30, 2005	12829	12852	12551	12582	77,836,400	-247.10(-1.93%)
Mar 29, 2005	12890	13001	12810	12829	43,339,000	+0.00(+0.00%)
Mar 28, 2005	12890	13001	12810	12829	0	-23.90(-0.19%)
Mar 24, 2005	13060	13060	12805	12853	61,028,600	-209.70(-1.61%)
Mar 23, 2005	13094	13165	13030	13062	40,958,400	+0.00(+0.00%)
Mar 22, 2005	13094	13165	13030	13062	0	-31.90(-0.24%)
Mar 21, 2005	13094	13094	13094	13094	0	+0.00(+0.00%)
Mar 19, 2005	13140	13140	13047	13094	47,609,000	-44.40(-0.34%)
Mar 18, 2005	13096	13238	13036	13139	68,605,200	+42.30(+0.32%)
Mar 17, 2005	13184	13184	12963	13096	87,131,800	-87.80(-0.67%)
Mar 16, 2005	13238	13343	13183	13184	74,948,400	-54.20(-0.41%)
Mar 15, 2005	13536	13555	13236	13238	69,771,600	+0.00(+0.00%)
Mar 14, 2005	13536	13555	13236	13238	0	-293.80(-2.17%)
Mar 12, 2005	13421	13537	13417	13532	68,954,800	+110.90(+0.83%)
Mar 11, 2005	13683	13707	13400	13421	82,467,000	-250.00(-1.83%)
Mar 10, 2005	13743	13779	13663	13671	51,546,800	-81.40(-0.59%)
Mar 09, 2005	13878	13878	13734	13753	67,426,200	-124.90(-0.90%)
Mar 08, 2005	13863	13931	13863	13878	57,465,000	+0.00(+0.00%)
Mar 07, 2005	13863	13931	13863	13878	0	+14.90(+0.11%)
Mar 05, 2005	13784	13864	13784	13863	77,941,800	+79.80(+0.58%)
Mar 04, 2005	13770	13830	13748	13783	61,073,800	+12.70(+0.09%)
Mar 03, 2005	13805	13852	13750	13770	74,428,600	-34.50(-0.25%)
Mar 02, 2005	13790	13865	13784	13805	97,591,400	+15.30(+0.11%)
Mar 01, 2005	13870	13893	13718	13790	67,958,000	+0.00(+0.00%)
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%)

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.