Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	5205	5247	5203	5240	117,118,000	+59.85(+1.16%)
Mar 30, 2006	5144	5190	5144	5180	85,148,600	+30.26(+0.59%)
Mar 29, 2006	5171	5190	5134	5150	104,814,800	-12.45(-0.24%)
Mar 28, 2006	5212	5219	5162	5162	93,518,000	+0.00(+0.00%)
Mar 27, 2006	5212	5219	5162	5162	0	-56.27(-1.08%)
Mar 25, 2006	5198	5226	5194	5219	152,767,600	+23.93(+0.46%)
Mar 24, 2006	5205	5206	5180	5195	132,081,000	+0.00(+0.00%)
Mar 23, 2006	5142	5201	5133	5195	181,240,192	+46.22(+0.90%)
Mar 22, 2006	5137	5149	5098	5149	119,449,400	+10.05(+0.20%)
Mar 21, 2006	5161	5174	5131	5139	96,421,400	+0.00(+0.00%)
Mar 20, 2006	5161	5174	5131	5139	0	-2.57(-0.05%)
Mar 18, 2006	5133	5171	5125	5141	165,232,800	+15.07(+0.29%)
Mar 17, 2006	5131	5137	5106	5126	110,239,600	-1.92(-0.04%)
Mar 16, 2006	5131	5142	5120	5128	121,084,200	+10.77(+0.21%)
Mar 15, 2006	5095	5117	5088	5117	109,949,800	+9.69(+0.19%)
Mar 14, 2006	5094	5113	5086	5107	99,056,200	+0.00(+0.00%)
Mar 13, 2006	5094	5113	5086	5107	0	+38.20(+0.75%)
Mar 11, 2006	4994	5069	4987	5069	117,575,400	+61.43(+1.23%)
Mar 10, 2006	5008	5012	4981	5008	133,724,400	+38.33(+0.77%)
Mar 09, 2006	5001	5006	4928	4970	149,103,600	-22.70(-0.45%)
Mar 08, 2006	4990	4997	4969	4992	123,852,400	-18.51(-0.37%)
Mar 07, 2006	5026	5037	5011	5011	129,514,800	+0.00(+0.00%)
Mar 06, 2006	5026	5037	5011	5011	0	+21.57(+0.43%)
Mar 04, 2006	5013	5030	4967	4989	133,234,400	-19.94(-0.40%)
Mar 03, 2006	5070	5078	4990	5009	139,673,600	-48.52(-0.96%)
Mar 02, 2006	5009	5059	5006	5058	132,999,600	+57.16(+1.14%)

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.