Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	965.00	975.00	835.00	855.00	5,270	-105.00(-10.94%)
Apr 28, 2005	1010	1010	920.00	960.00	3,710	-45.00(-4.48%)
Apr 27, 2005	1065	1065	999.95	1005	4,710	-64.95(-6.07%)
Apr 26, 2005	1119	1119	1037	1070	2,800	-50.05(-4.47%)
Apr 25, 2005	1132	1144	1115	1120	1,440	-2.00(-0.18%)
Apr 22, 2005	1191	1191	1100	1122	3,470	-65.50(-5.52%)
Apr 21, 2005	1189	1198	1185	1188	1,600	+6.49(+0.55%)
Apr 20, 2005	1200	1201	1181	1181	1,410	-18.99(-1.58%)
Apr 19, 2005	1167	1200	1164	1200	2,510	+35.03(+3.01%)
Apr 18, 2005	1148	1167	1148	1165	1,630	+18.97(+1.66%)
Apr 15, 2005	1186	1186	1144	1146	1,350	-38.00(-3.21%)
Apr 14, 2005	1243	1253	1120	1184	3,970	-59.01(-4.75%)
Apr 13, 2005	1250	1261	1243	1243	1,520	-3.99(-0.32%)
Apr 12, 2005	1214	1269	1214	1247	2,400	+34.95(+2.88%)
Apr 11, 2005	1198	1232	1198	1212	2,950	+19.05(+1.60%)
Apr 08, 2005	1197	1212	1192	1193	1,270	-2.00(-0.17%)
Apr 07, 2005	1157	1199	1157	1195	1,280	+39.95(+3.46%)
Apr 06, 2005	1185	1210	1155	1155	3,890	-18.93(-1.61%)
Apr 05, 2005	1110	1183	1110	1174	3,360	+61.98(+5.57%)
Apr 04, 2005	1088	1112	1085	1112	2,700	+22.00(+2.02%)
Apr 01, 2005	1075	1095	1075	1090	790	+17.00(+1.58%)
Mar 31, 2005	1084	1093	1073	1073	1,510	-9.00(-0.83%)
Mar 30, 2005	1084	1092	1077	1082	1,100	-1.00(-0.09%)
Mar 29, 2005	1075	1094	1075	1083	890	+8.00(+0.74%)
Mar 28, 2005	1103	1105	1075	1075	1,350	-30.00(-2.71%)
Mar 24, 2005	1113	1115	1090	1105	930	-6.00(-0.54%)
Mar 23, 2005	1120	1124	1104	1111	1,160	-13.00(-1.16%)
Mar 22, 2005	1137	1137	1115	1124	1,630	-14.00(-1.23%)
Mar 21, 2005	1128	1152	1128	1138	1,380	+10.00(+0.89%)
Mar 18, 2005	1150	1160	1128	1128	2,580	+10.00(+0.89%)
Mar 17, 2005	1102	1118	1100	1118	520	+13.00(+1.18%)
Mar 16, 2005	1146	1174	1105	1105	2,650	-42.20(-3.68%)
Mar 15, 2005	1115	1155	1115	1147	3,270	+32.25(+2.89%)
Mar 14, 2005	1012	1115	1012	1115	3,750	+105.00(+10.40%)
Mar 11, 2005	1025	1032	980.00	1010	3,410	-13.05(-1.28%)
Mar 10, 2005	1046	1050	1015	1023	2,490	-23.00(-2.20%)
Mar 09, 2005	1060	1062	1040	1046	1,220	-16.00(-1.51%)
Mar 08, 2005	1052	1079	1045	1062	1,450	+12.00(+1.14%)
Mar 07, 2005	1093	1108	1050	1050	1,780	-33.00(-3.05%)
Mar 04, 2005	1110	1110	1080	1083	690	-19.00(-1.72%)
Mar 03, 2005	1097	1110	1080	1102	3,270	+3.00(+0.27%)
Mar 02, 2005	1088	1100	1087	1099	1,490	+9.00(+0.83%)
Mar 01, 2005	1072	1102	1072	1090	2,250	+20.00(+1.87%)
Feb 28, 2005	1050	1080	1042	1070	1,980	+18.00(+1.71%)
Feb 25, 2005	1066	1077	1041	1052	1,470	-13.00(-1.22%)
Feb 24, 2005	1070	1078	1058	1065	1,580	+0.00(+0.00%)
Feb 23, 2005	1032	1065	1032	1065	1,530	+35.00(+3.40%)
Feb 22, 2005	1063	1063	1013	1030	1,980	-35.00(-3.29%)
Feb 18, 2005	1071	1077	1055	1065	750	-3.95(-0.37%)
Feb 17, 2005	1068	1069	1062	1069	500	-1.05(-0.10%)
Feb 16, 2005	1058	1075	1051	1070	1,450	+7.00(+0.66%)
Feb 15, 2005	1078	1082	1060	1063	710	-14.00(-1.30%)
Feb 14, 2005	1039	1087	1035	1077	4,500	+42.00(+4.06%)
Feb 11, 2005	1020	1060	995.00	1035	3,300	+20.00(+1.97%)
Feb 10, 2005	1096	1096	1010	1015	4,600	-81.00(-7.39%)
Feb 09, 2005	1125	1130	1090	1096	1,180	-21.00(-1.88%)
Feb 08, 2005	1126	1131	1099	1117	4,290	-7.00(-0.62%)
Feb 07, 2005	1100	1128	1089	1124	3,110	+16.00(+1.44%)
Feb 04, 2005	1110	1113	1100	1108	2,330	+1.00(+0.09%)
Feb 03, 2005	1055	1110	1055	1107	4,620	+49.02(+4.63%)
Feb 02, 2005	1037	1058	1037	1058	1,100	+22.98(+2.22%)

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.