Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	1004	1012	999.10	1011	0	+14.41(+1.45%)
Feb 26, 2005	994.01	1000	990.20	996.95	531,400	+9.85(+1.00%)
Feb 25, 2005	972.95	989.27	971.54	987.10	581,400	+18.67(+1.93%)
Feb 24, 2005	968.16	971.71	963.90	968.43	483,600	-9.37(-0.96%)
Feb 23, 2005	988.63	990.62	975.57	977.80	631,000	-10.91(-1.10%)
Feb 22, 2005	992.46	992.46	982.96	988.71	629,000	+0.00(+0.00%)
Feb 21, 2005	992.46	992.46	982.96	988.71	0	+4.61(+0.47%)
Feb 19, 2005	969.13	984.10	967.04	984.10	543,600	+11.54(+1.19%)
Feb 18, 2005	972.90	974.77	968.53	972.56	511,800	+1.00(+0.10%)
Feb 17, 2005	973.61	979.00	965.58	971.56	557,200	+2.68(+0.28%)
Feb 16, 2005	965.74	968.88	961.07	968.88	548,000	+4.09(+0.42%)
Feb 15, 2005	957.22	967.80	954.36	964.79	537,000	+0.00(+0.00%)
Feb 14, 2005	957.22	967.80	954.36	964.79	0	+17.56(+1.85%)
Feb 12, 2005	944.28	947.94	936.17	947.23	382,000	+0.00(+0.00%)
Feb 11, 2005	944.28	947.94	936.17	947.23	0	-1.96(-0.21%)
Feb 10, 2005	949.19	949.19	949.19	949.19	0	+0.00(+0.00%)
Feb 09, 2005	949.19	949.19	949.19	949.19	0	+0.00(+0.00%)
Feb 08, 2005	942.15	949.45	941.14	949.19	421,400	+0.00(+0.00%)
Feb 07, 2005	942.15	949.45	941.14	949.19	0	+15.64(+1.68%)
Feb 05, 2005	928.21	936.45	926.10	933.55	385,600	+4.76(+0.51%)
Feb 04, 2005	922.43	930.73	921.04	928.79	398,200	+7.35(+0.80%)
Feb 03, 2005	925.98	926.54	918.44	921.44	453,600	-2.25(-0.24%)
Feb 02, 2005	930.16	931.86	923.08	923.69	434,600	-9.01(-0.97%)
Feb 01, 2005	920.99	934.10	920.99	932.70	466,800	+0.00(+0.00%)
Jan 31, 2005	920.99	934.10	920.99	932.70	0	+11.11(+1.21%)
Jan 29, 2005	924.09	924.91	915.74	921.59	393,200	-3.28(-0.35%)
Jan 28, 2005	928.67	930.59	920.93	924.87	500,400	-2.13(-0.23%)
Jan 27, 2005	918.75	930.20	917.09	927.00	492,400	+11.90(+1.30%)
Jan 26, 2005	915.94	918.08	911.26	915.10	486,400	-8.01(-0.87%)
Jan 25, 2005	918.21	928.52	911.75	923.11	527,600	+0.00(+0.00%)
Jan 24, 2005	918.21	928.52	911.75	923.11	0	+3.50(+0.38%)
Jan 22, 2005	910.04	920.35	906.23	919.61	463,400	+10.24(+1.13%)
Jan 21, 2005	910.40	914.93	907.51	909.37	467,000	-6.90(-0.75%)
Jan 20, 2005	923.36	926.71	914.30	916.27	415,600	-4.30(-0.47%)
Jan 19, 2005	923.52	926.85	920.08	920.57	432,800	-2.51(-0.27%)
Jan 18, 2005	915.22	925.01	912.68	923.08	416,600	+0.00(+0.00%)
Jan 17, 2005	915.22	925.01	912.68	923.08	0	+17.98(+1.99%)
Jan 15, 2005	879.83	905.52	877.44	905.10	356,800	+19.56(+2.21%)
Jan 14, 2005	881.39	886.73	876.72	885.54	290,600	+5.51(+0.63%)
Jan 13, 2005	884.47	886.79	878.03	880.03	321,600	-4.26(-0.48%)
Jan 12, 2005	874.79	884.29	869.91	884.29	364,400	+10.11(+1.16%)
Jan 11, 2005	872.82	875.00	866.17	874.18	276,000	+0.00(+0.00%)
Jan 10, 2005	872.82	875.00	866.17	874.18	0	+3.34(+0.38%)
Jan 08, 2005	876.36	878.89	866.72	870.84	294,800	-0.44(-0.05%)
Jan 07, 2005	878.23	886.31	871.28	871.28	394,600	-13.91(-1.57%)
Jan 06, 2005	874.92	885.20	873.18	885.19	343,200	-1.71(-0.19%)
Jan 05, 2005	890.56	895.40	884.94	886.90	331,600	-6.81(-0.76%)
Jan 04, 2005	896.00	897.59	890.93	893.71	252,600	+0.00(+0.00%)
Jan 03, 2005	896.00	897.59	890.93	893.71	0	-2.21(-0.25%)
Dec 31, 2004	886.20	896.10	885.43	895.92	248,600	+11.65(+1.32%)
Dec 30, 2004	869.23	884.27	868.04	884.27	258,000	+5.84(+0.66%)
Dec 29, 2004	874.53	881.28	872.33	878.43	307,600	+1.45(+0.17%)
Dec 28, 2004	881.82	882.78	873.84	876.98	229,800	+0.00(+0.00%)
Dec 27, 2004	881.82	882.78	873.84	876.98	0	-2.94(-0.33%)
Dec 25, 2004	877.40	879.92	872.92	879.92	283,200	+3.04(+0.35%)
Dec 24, 2004	890.32	890.32	873.11	876.88	272,200	-6.50(-0.74%)
Dec 23, 2004	888.20	890.81	880.38	883.38	325,400	+0.56(+0.06%)
Dec 22, 2004	882.90	887.38	876.35	882.82	350,600	-1.49(-0.17%)
Dec 21, 2004	872.30	884.49	870.60	884.31	359,800	+0.00(+0.00%)
Dec 20, 2004	872.30	884.49	870.60	884.31	0	+9.18(+1.05%)
Dec 18, 2004	874.23	880.95	868.61	875.13	446,400	+1.43(+0.16%)
Dec 17, 2004	869.92	878.67	868.90	873.70	325,600	+4.86(+0.56%)
Dec 16, 2004	854.99	868.87	853.64	868.84	311,200	+19.44(+2.29%)
Dec 15, 2004	846.02	852.26	842.70	849.40	277,200	+5.20(+0.62%)
Dec 14, 2004	841.34	847.92	838.10	844.20	239,800	+0.00(+0.00%)
Dec 13, 2004	841.34	847.92	838.10	844.20	0	-0.65(-0.08%)
Dec 11, 2004	862.16	862.77	841.77	844.85	259,800	-16.46(-1.91%)
Dec 10, 2004	870.61	871.87	855.88	861.31	268,400	-10.43(-1.20%)
Dec 09, 2004	855.53	871.74	855.07	871.74	346,200	+10.67(+1.24%)
Dec 08, 2004	867.83	872.39	861.07	861.07	336,200	-9.68(-1.11%)
Dec 07, 2004	875.53	876.38	867.70	870.75	280,800	+0.00(+0.00%)
Dec 06, 2004	875.53	876.38	867.70	870.75	0	-11.80(-1.34%)
Dec 04, 2004	890.59	893.42	877.46	882.55	331,000	-1.55(-0.18%)
Dec 03, 2004	891.14	893.51	882.58	884.10	335,600	+7.30(+0.83%)
Dec 02, 2004	874.47	878.91	871.13	876.80	316,600	-1.26(-0.14%)

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.