Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13405	13460	13357	13426	312,026,400	+13.90(+0.10%)
Mar 30, 2005	13552	13552	13381	13412	401,276,416	+0.00(+0.00%)
Mar 29, 2005	13552	13552	13381	13412	0	-185.20(-1.36%)
Mar 28, 2005	13597	13597	13597	13597	0	+0.00(+0.00%)
Mar 25, 2005	13592	13613	13548	13597	300,039,616	-6.50(-0.05%)
Mar 24, 2005	13603	13644	13565	13604	386,965,600	-172.90(-1.26%)
Mar 23, 2005	13801	13823	13758	13776	264,343,808	-57.80(-0.42%)
Mar 22, 2005	13823	13865	13787	13834	170,979,392	+0.00(+0.00%)
Mar 21, 2005	13823	13865	13787	13834	0	+5.90(+0.04%)
Mar 19, 2005	13865	13907	13780	13828	281,040,800	+10.40(+0.08%)
Mar 18, 2005	13723	13858	13700	13818	340,115,808	-14.50(-0.10%)
Mar 17, 2005	13710	13838	13647	13832	344,711,200	+15.70(+0.11%)
Mar 16, 2005	13887	13887	13764	13817	316,214,016	-90.00(-0.65%)
Mar 15, 2005	13833	13935	13816	13907	286,057,792	+0.00(+0.00%)
Mar 14, 2005	13833	13935	13816	13907	0	+15.90(+0.11%)
Mar 12, 2005	13860	13909	13781	13891	350,892,608	+34.90(+0.25%)
Mar 11, 2005	13811	13874	13742	13856	482,474,816	-85.50(-0.61%)
Mar 10, 2005	13915	13996	13871	13942	299,302,784	+59.80(+0.43%)
Mar 09, 2005	13763	13889	13736	13882	303,182,784	+109.70(+0.80%)
Mar 08, 2005	13830	13873	13749	13772	250,703,392	+0.00(+0.00%)
Mar 07, 2005	13830	13873	13749	13772	0	+41.20(+0.30%)
Mar 05, 2005	13906	13922	13692	13731	395,828,192	-161.60(-1.16%)
Mar 04, 2005	13817	13909	13785	13892	277,068,800	+41.60(+0.30%)
Mar 03, 2005	14040	14067	13818	13851	375,846,208	-210.40(-1.50%)
Mar 02, 2005	14031	14086	13955	14061	274,503,200	-134.10(-0.94%)
Mar 01, 2005	14205	14272	14142	14195	398,278,784	+0.00(+0.00%)
Feb 28, 2005	14205	14272	14142	14195	0	+38.20(+0.27%)
Feb 26, 2005	14103	14208	14103	14157	418,029,600	+96.20(+0.68%)
Feb 25, 2005	13971	14061	13956	14061	301,496,800	+103.00(+0.74%)
Feb 24, 2005	13934	13965	13908	13958	357,029,600	-132.60(-0.94%)
Feb 23, 2005	14096	14118	14022	14090	296,063,200	-21.20(-0.15%)
Feb 22, 2005	14072	14114	14046	14112	282,806,208	+0.00(+0.00%)
Feb 21, 2005	14072	14114	14046	14112	0	+23.80(+0.17%)
Feb 19, 2005	13934	14093	13899	14088	323,290,816	+120.10(+0.86%)
Feb 18, 2005	14024	14038	13937	13968	256,355,008	-47.70(-0.34%)
Feb 17, 2005	14030	14045	13962	14016	302,049,600	+19.70(+0.14%)
Feb 16, 2005	14042	14066	13978	13996	304,097,408	-21.40(-0.15%)
Feb 15, 2005	14006	14044	13944	14017	425,991,616	+0.00(+0.00%)
Feb 14, 2005	14006	14044	13944	14017	0	+171.60(+1.24%)
Feb 11, 2005	13846	13846	13846	13846	0	+0.00(+0.00%)
Feb 10, 2005	13846	13846	13846	13846	0	+0.00(+0.00%)
Feb 09, 2005	13807	13864	13788	13846	218,206,400	+50.60(+0.37%)
Feb 08, 2005	13749	13817	13749	13795	383,247,008	+0.00(+0.00%)
Feb 07, 2005	13749	13817	13749	13795	0	+209.80(+1.54%)
Feb 05, 2005	13496	13624	13470	13585	425,729,600	+69.90(+0.52%)
Feb 04, 2005	13526	13587	13456	13515	404,907,392	-40.50(-0.30%)
Feb 03, 2005	13574	13608	13454	13556	321,787,808	-22.50(-0.17%)
Feb 02, 2005	13714	13737	13522	13578	407,254,016	-143.40(-1.05%)
Feb 01, 2005	13625	13763	13581	13722	352,642,208	+0.00(+0.00%)
Jan 31, 2005	13625	13763	13581	13722	0	+71.60(+0.52%)
Jan 29, 2005	13634	13679	13560	13650	268,381,200	+21.20(+0.16%)
Jan 28, 2005	13637	13750	13596	13629	374,447,392	+5.20(+0.04%)
Jan 27, 2005	13599	13652	13558	13624	365,578,208	+39.60(+0.29%)
Jan 26, 2005	13379	13595	13356	13584	319,826,208	+197.10(+1.47%)
Jan 25, 2005	13450	13483	13320	13387	450,783,616	+0.00(+0.00%)
Jan 24, 2005	13450	13483	13320	13387	0	-94.00(-0.70%)
Jan 22, 2005	13496	13519	13432	13481	476,200,192	-62.60(-0.46%)
Jan 21, 2005	13551	13586	13501	13544	460,342,592	-135.00(-0.99%)
Jan 20, 2005	13634	13701	13586	13679	304,024,992	+74.40(+0.55%)
Jan 19, 2005	13622	13622	13490	13604	289,845,408	-17.50(-0.13%)
Jan 18, 2005	13529	13637	13528	13622	261,016,000	+0.00(+0.00%)
Jan 17, 2005	13529	13637	13528	13622	0	+126.90(+0.94%)
Jan 15, 2005	13510	13582	13411	13495	473,364,608	-78.50(-0.58%)
Jan 14, 2005	13570	13631	13533	13573	396,311,200	+8.00(+0.06%)
Jan 13, 2005	13456	13565	13353	13565	336,973,184	+56.10(+0.42%)
Jan 12, 2005	13609	13649	13455	13509	340,797,184	-22.20(-0.16%)
Jan 11, 2005	13573	13605	13435	13531	317,377,792	+0.00(+0.00%)
Jan 10, 2005	13573	13605	13435	13531	0	-43.50(-0.32%)
Jan 08, 2005	13698	13772	13403	13575	571,206,400	-137.10(-1.00%)
Jan 07, 2005	13719	13789	13673	13712	418,761,600	-52.40(-0.38%)
Jan 06, 2005	13939	13941	13710	13764	530,200,608	-281.50(-2.00%)
Jan 05, 2005	14198	14198	13991	14046	397,498,208	-191.50(-1.35%)
Jan 04, 2005	14216	14267	14150	14237	145,563,008	+0.00(+0.00%)
Jan 03, 2005	14216	14267	14150	14237	0	+7.30(+0.05%)

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.