Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	10490	10490	10490	10490	0	+62.70(+0.60%)
Jan 28, 2005	10427	10427	10427	10427	0	-40.20(-0.38%)
Jan 27, 2005	10467	10467	10467	10467	0	-31.20(-0.30%)
Jan 26, 2005	10499	10499	10499	10499	0	+37.00(+0.35%)
Jan 25, 2005	10462	10462	10462	10462	0	+93.00(+0.90%)
Jan 24, 2005	10369	10369	10369	10369	0	-24.40(-0.23%)
Jan 21, 2005	10393	10393	10393	10393	0	-78.50(-0.75%)
Jan 20, 2005	10472	10472	10472	10472	0	-68.50(-0.65%)
Jan 19, 2005	10540	10540	10540	10540	0	-88.80(-0.84%)
Jan 18, 2005	10629	10629	10629	10629	0	+70.80(+0.67%)
Jan 14, 2005	10558	10558	10558	10558	0	+52.20(+0.50%)
Jan 13, 2005	10506	10506	10506	10506	0	-112.00(-1.05%)
Jan 12, 2005	10618	10618	10618	10618	0	+61.60(+0.58%)
Jan 11, 2005	10556	10556	10556	10556	0	-64.80(-0.61%)
Jan 10, 2005	10621	10621	10621	10621	0	+17.00(+0.16%)
Jan 07, 2005	10604	10604	10604	10604	0	-18.90(-0.18%)
Jan 06, 2005	10623	10623	10623	10623	0	+25.10(+0.24%)
Jan 05, 2005	10598	10598	10598	10598	0	-33.00(-0.31%)
Jan 04, 2005	10631	10631	10631	10631	0	-98.60(-0.92%)
Jan 03, 2005	10729	10729	10729	10729	0	-53.60(-0.50%)
Dec 31, 2004	10783	10783	10783	10783	0	-17.30(-0.16%)
Dec 30, 2004	10800	10800	10800	10800	0	-28.90(-0.27%)
Dec 29, 2004	10829	10829	10829	10829	0	-25.30(-0.23%)
Dec 28, 2004	10854	10854	10854	10854	0	+78.40(+0.73%)
Dec 27, 2004	10776	10776	10776	10776	0	-51.00(-0.47%)
Dec 23, 2004	10827	10827	10827	10827	0	+11.20(+0.10%)
Dec 22, 2004	10816	10816	10816	10816	0	+56.50(+0.53%)
Dec 21, 2004	10759	10759	10759	10759	0	+97.80(+0.92%)
Dec 20, 2004	10662	10662	10662	10662	0	+11.70(+0.11%)
Dec 17, 2004	10650	10650	10650	10650	0	-55.70(-0.52%)
Dec 16, 2004	10706	10706	10706	10706	0	+14.20(+0.13%)
Dec 15, 2004	10691	10691	10691	10691	0	+15.00(+0.14%)
Dec 14, 2004	10676	10676	10676	10676	0	+38.10(+0.36%)
Dec 13, 2004	10638	10638	10638	10638	0	+95.10(+0.90%)
Dec 10, 2004	10543	10543	10543	10543	0	-9.60(-0.09%)
Dec 09, 2004	10553	10553	10553	10553	0	+58.60(+0.56%)
Dec 08, 2004	10494	10494	10494	10494	0	+53.60(+0.51%)
Dec 07, 2004	10441	10441	10441	10441	0	-106.50(-1.01%)
Dec 06, 2004	10547	10547	10547	10547	0	-45.10(-0.43%)
Dec 03, 2004	10592	10592	10592	10592	0	+7.10(+0.07%)
Dec 02, 2004	10585	10585	10585	10585	0	-5.10(-0.05%)
Dec 01, 2004	10590	10590	10590	10590	0	+162.20(+1.56%)
Nov 30, 2004	10428	10428	10428	10428	0	-47.90(-0.46%)
Nov 29, 2004	10476	10476	10476	10476	0	-46.30(-0.44%)
Nov 26, 2004	10522	10522	10522	10522	0	+1.90(+0.02%)
Nov 24, 2004	10520	10520	10520	10520	0	+27.70(+0.26%)
Nov 23, 2004	10493	10493	10493	10493	0	+3.20(+0.03%)
Nov 22, 2004	10489	10489	10489	10489	0	+32.50(+0.31%)
Nov 19, 2004	10457	10457	10457	10457	0	-115.70(-1.09%)
Nov 18, 2004	10573	10573	10573	10573	0	+23.00(+0.22%)
Nov 17, 2004	10550	10550	10550	10550	0	+62.00(+0.59%)
Nov 16, 2004	10488	10488	10488	10488	0	-62.60(-0.59%)
Nov 15, 2004	10550	10550	10550	10550	0	+11.20(+0.11%)
Nov 12, 2004	10539	10539	10539	10539	0	+69.20(+0.66%)
Nov 11, 2004	10470	10470	10470	10470	0	+84.30(+0.81%)
Nov 10, 2004	10386	10386	10386	10386	0	-0.90(-0.01%)
Nov 09, 2004	10386	10386	10386	10386	0	-4.90(-0.05%)
Nov 08, 2004	10391	10391	10391	10391	0	+3.80(+0.04%)
Nov 05, 2004	10388	10388	10388	10388	0	+72.70(+0.70%)
Nov 04, 2004	10315	10315	10315	10315	0	+177.80(+1.75%)
Nov 03, 2004	10137	10137	10137	10137	0	+101.30(+1.01%)
Nov 02, 2004	10036	10036	10036	10036	0	-18.70(-0.19%)
Nov 01, 2004	10054	10054	10054	10054	0	+26.90(+0.27%)
Oct 29, 2004	10028	10028	10028	10028	0	+23.00(+0.23%)
Oct 28, 2004	10004	10004	10004	10004	0	+2.50(+0.02%)
Oct 27, 2004	10002	10002	10002	10002	0	+113.52(+1.15%)
Oct 26, 2004	9888	9888	9888	9888	0	+138.49(+1.42%)
Oct 25, 2004	9750	9750	9750	9750	0	-7.82(-0.08%)
Oct 22, 2004	9758	9758	9758	9758	0	-107.95(-1.09%)
Oct 21, 2004	9866	9866	9866	9866	0	-21.17(-0.21%)
Oct 20, 2004	9887	9887	9887	9887	0	-10.69(-0.11%)
Oct 19, 2004	9898	9898	9898	9898	0	-58.70(-0.59%)
Oct 18, 2004	9956	9956	9956	9956	0	+22.94(+0.23%)
Oct 15, 2004	9933	9933	9933	9933	0	+38.93(+0.39%)
Oct 14, 2004	9894	9894	9894	9894	0	-107.85(-1.08%)
Oct 13, 2004	10002	10002	10002	10002	0	-74.90(-0.74%)
Oct 12, 2004	10077	10077	10077	10077	0	-4.80(-0.05%)
Oct 11, 2004	10082	10082	10082	10082	0	+26.80(+0.27%)
Oct 08, 2004	10055	10055	10055	10055	0	-70.20(-0.69%)
Oct 07, 2004	10125	10125	10125	10125	0	-114.50(-1.12%)
Oct 06, 2004	10240	10240	10240	10240	0	+62.20(+0.61%)
Oct 05, 2004	10178	10178	10178	10178	0	-38.80(-0.38%)
Oct 04, 2004	10216	10216	10216	10216	0	+23.90(+0.23%)
Oct 01, 2004	10193	10193	10193	10193	0	+112.30(+1.11%)
Sep 30, 2004	10080	10080	10080	10080	0	-55.90(-0.55%)
Sep 29, 2004	10136	10136	10136	10136	0	+58.80(+0.58%)
Sep 28, 2004	10077	10077	10077	10077	0	+88.86(+0.89%)
Sep 27, 2004	9989	9989	9989	9989	0	-58.66(-0.58%)
Sep 24, 2004	10047	10047	10047	10047	0	+8.30(+0.08%)
Sep 23, 2004	10039	10039	10039	10039	0	-70.30(-0.70%)
Sep 22, 2004	10109	10109	10109	10109	0	-135.70(-1.32%)
Sep 21, 2004	10245	10245	10245	10245	0	+40.00(+0.39%)
Sep 20, 2004	10205	10205	10205	10205	0	-79.60(-0.77%)
Sep 17, 2004	10284	10284	10284	10284	0	+40.00(+0.39%)
Sep 16, 2004	10244	10244	10244	10244	0	+13.10(+0.13%)
Sep 15, 2004	10231	10231	10231	10231	0	-86.80(-0.84%)
Sep 14, 2004	10318	10318	10318	10318	0	+3.40(+0.03%)
Sep 13, 2004	10315	10315	10315	10315	0	+1.70(+0.02%)
Sep 10, 2004	10313	10313	10313	10313	0	+24.00(+0.23%)
Sep 09, 2004	10289	10289	10289	10289	0	-24.30(-0.24%)
Sep 08, 2004	10313	10313	10313	10313	0	-29.40(-0.28%)
Sep 07, 2004	10343	10343	10343	10343	0	+82.60(+0.81%)
Sep 03, 2004	10260	10260	10260	10260	0	-30.10(-0.29%)
Sep 02, 2004	10290	10290	10290	10290	0	+121.80(+1.20%)
Sep 01, 2004	10168	10168	10168	10168	0	-5.40(-0.05%)
Aug 31, 2004	10174	10174	10174	10174	0	+51.40(+0.51%)
Aug 30, 2004	10122	10122	10122	10122	0	-72.50(-0.71%)
Aug 27, 2004	10195	10195	10195	10195	0	+21.60(+0.21%)
Aug 26, 2004	10173	10173	10173	10173	0	-8.30(-0.08%)
Aug 25, 2004	10182	10182	10182	10182	0	+83.10(+0.82%)
Aug 24, 2004	10099	10099	10099	10099	0	+25.60(+0.25%)
Aug 23, 2004	10073	10073	10073	10073	0	-37.10(-0.37%)
Aug 20, 2004	10110	10110	10110	10110	0	+69.30(+0.69%)
Aug 19, 2004	10041	10041	10041	10041	0	-42.40(-0.42%)
Aug 18, 2004	10083	10083	10083	10083	0	+110.37(+1.11%)
Aug 17, 2004	9973	9973	9973	9973	0	+18.28(+0.18%)
Aug 16, 2004	9955	9955	9955	9955	0	+129.20(+1.31%)
Aug 13, 2004	9825	9825	9825	9825	0	+10.76(+0.11%)
Aug 12, 2004	9815	9815	9815	9815	0	-123.73(-1.24%)
Aug 11, 2004	9938	9938	9938	9938	0	-6.35(-0.06%)
Aug 10, 2004	9945	9945	9945	9945	0	+130.01(+1.32%)
Aug 09, 2004	9815	9815	9815	9815	0	-0.67(-0.01%)
Aug 06, 2004	9815	9815	9815	9815	0	-147.70(-1.48%)
Aug 05, 2004	9963	9963	9963	9963	0	-163.47(-1.61%)
Aug 04, 2004	10126	10126	10126	10126	0	+6.30(+0.06%)
Aug 03, 2004	10120	10120	10120	10120	0	-59.00(-0.58%)
Aug 02, 2004	10179	10179	10179	10179	0	+39.50(+0.39%)
Jul 30, 2004	10140	10140	10140	10140	0	+10.50(+0.10%)
Jul 29, 2004	10129	10129	10129	10129	0	+12.10(+0.12%)
Jul 28, 2004	10117	10117	10117	10117	0	+32.00(+0.32%)
Jul 27, 2004	10085	10085	10085	10085	0	+123.18(+1.24%)
Jul 26, 2004	9962	9962	9962	9962	0	-0.30(-0.00%)
Jul 23, 2004	9962	9962	9962	9962	0	-88.08(-0.88%)
Jul 22, 2004	10050	10050	10050	10050	0	+4.20(+0.04%)
Jul 21, 2004	10046	10046	10046	10046	0	-103.00(-1.01%)
Jul 20, 2004	10149	10149	10149	10149	0	+55.00(+0.54%)
Jul 19, 2004	10094	10094	10094	10094	0	-45.70(-0.45%)
Jul 16, 2004	10140	10140	10140	10140	0	-23.40(-0.23%)
Jul 15, 2004	10163	10163	10163	10163	0	-45.60(-0.45%)
Jul 14, 2004	10209	10209	10209	10209	0	-38.80(-0.38%)
Jul 13, 2004	10248	10248	10248	10248	0	+9.40(+0.09%)
Jul 12, 2004	10238	10238	10238	10238	0	+25.00(+0.24%)
Jul 09, 2004	10213	10213	10213	10213	0	+41.60(+0.41%)
Jul 08, 2004	10172	10172	10172	10172	0	-68.70(-0.67%)
Jul 07, 2004	10240	10240	10240	10240	0	+21.00(+0.21%)
Jul 06, 2004	10219	10219	10219	10219	0	-63.50(-0.62%)
Jul 02, 2004	10283	10283	10283	10283	0	-51.40(-0.50%)
Jul 01, 2004	10334	10334	10334	10334	0	-101.30(-0.97%)
Jun 30, 2004	10436	10436	10436	10436	0	+22.10(+0.21%)
Jun 29, 2004	10413	10413	10413	10413	0	+56.30(+0.54%)
Jun 28, 2004	10357	10357	10357	10357	0	-12.80(-0.12%)
Jun 25, 2004	10370	10370	10370	10370	0	-73.90(-0.71%)
Jun 24, 2004	10444	10444	10444	10444	0	-35.80(-0.34%)
Jun 23, 2004	10480	10480	10480	10480	0	+84.50(+0.81%)
Jun 22, 2004	10395	10395	10395	10395	0	+23.60(+0.23%)
Jun 21, 2004	10372	10372	10372	10372	0	-44.90(-0.43%)
Jun 18, 2004	10416	10416	10416	10416	0	+38.90(+0.37%)
Jun 17, 2004	10378	10378	10378	10378	0	-2.10(-0.02%)
Jun 16, 2004	10380	10380	10380	10380	0	-0.80(-0.01%)
Jun 15, 2004	10380	10380	10380	10380	0	+45.70(+0.44%)
Jun 14, 2004	10335	10335	10335	10335	0	-75.40(-0.72%)
Jun 10, 2004	10410	10410	10410	10410	0	+41.70(+0.40%)
Jun 09, 2004	10368	10368	10368	10368	0	-64.10(-0.61%)
Jun 08, 2004	10432	10432	10432	10432	0	+41.40(+0.40%)
Jun 07, 2004	10391	10391	10391	10391	0	+148.30(+1.45%)
Jun 04, 2004	10243	10243	10243	10243	0	+46.90(+0.46%)
Jun 03, 2004	10196	10196	10196	10196	0	-67.10(-0.65%)
Jun 02, 2004	10263	10263	10263	10263	0	+60.30(+0.59%)
Jun 01, 2004	10187	10254	10104	10203	12,380,000	+14.20(+0.14%)
May 28, 2004	10206	10250	10137	10188	11,726,000	-16.70(-0.16%)
May 27, 2004	10110	10268	10106	10205	14,475,000	+95.30(+0.94%)
May 26, 2004	10117	10176	10034	10110	13,694,000	-7.70(-0.08%)
May 25, 2004	9958	10139	9895	10118	15,457,000	+159.17(+1.60%)
May 24, 2004	9968	10085	9891	9958	12,275,000	-8.31(-0.08%)
May 21, 2004	9939	10058	9911	9967	12,586,000	+29.10(+0.29%)
May 20, 2004	9939	10014	9868	9938	12,110,000	-0.07(-0.00%)
May 19, 2004	9963	10125	9920	9938	15,486,000	-30.80(-0.31%)
May 18, 2004	9907	10028	9896	9969	13,530,000	+61.60(+0.62%)
May 17, 2004	10010	10010	9827	9907	14,301,000	-105.99(-1.06%)
May 14, 2004	10008	10097	9912	10013	13,359,000	+2.20(+0.02%)
May 13, 2004	10044	10100	9925	10011	14,111,000	-34.50(-0.34%)
May 12, 2004	10012	10090	9822	10045	16,976,000	+25.70(+0.26%)
May 11, 2004	9989	10093	9929	10020	15,338,000	+29.48(+0.30%)
May 10, 2004	10116	10116	9882	9990	19,184,000	-127.28(-1.26%)
May 07, 2004	10241	10303	10087	10117	16,536,000	-124.00(-1.21%)
May 06, 2004	10308	10332	10147	10241	15,093,000	-69.70(-0.68%)
May 05, 2004	10317	10383	10250	10311	14,690,000	-6.20(-0.06%)
May 04, 2004	10314	10403	10232	10317	16,621,000	+3.20(+0.03%)
May 03, 2004	10227	10366	10200	10314	15,716,000	+88.40(+0.86%)
Apr 30, 2004	10273	10375	10198	10226	16,347,000	-46.70(-0.45%)
Apr 29, 2004	10339	10444	10199	10272	18,590,000	-70.30(-0.68%)
Apr 28, 2004	10477	10480	10302	10343	18,556,000	-135.60(-1.29%)
Apr 27, 2004	10445	10571	10410	10478	15,180,000	+33.50(+0.32%)
Apr 26, 2004	10473	10540	10397	10445	12,906,000	-28.10(-0.27%)
Apr 23, 2004	10463	10544	10363	10473	13,961,000	+11.60(+0.11%)
Apr 22, 2004	10315	10529	10256	10461	18,267,000	+143.90(+1.39%)
Apr 21, 2004	10312	10398	10200	10317	17,381,000	+2.80(+0.03%)
Apr 20, 2004	10438	10531	10297	10314	15,085,000	-123.30(-1.18%)
Apr 19, 2004	10452	10502	10352	10438	11,949,000	-14.20(-0.14%)
Apr 16, 2004	10398	10501	10344	10452	14,878,000	+54.50(+0.52%)
Apr 15, 2004	10378	10481	10279	10398	15,687,000	+19.50(+0.19%)
Apr 14, 2004	10378	10453	10259	10378	15,477,000	-3.30(-0.03%)
Apr 13, 2004	10516	10572	10343	10381	14,232,000	-134.30(-1.28%)
Apr 12, 2004	10444	10559	10439	10516	11,024,000	+73.60(+0.70%)
Apr 08, 2004	10483	10590	10384	10442	11,998,000	-38.20(-0.36%)
Apr 07, 2004	10569	10580	10423	10480	14,588,000	-90.60(-0.86%)
Apr 06, 2004	10554	10596	10467	10571	13,977,000	+12.40(+0.12%)
Apr 05, 2004	10471	10582	10423	10558	14,137,000	+87.80(+0.84%)
Apr 02, 2004	10375	10549	10375	10471	16,292,000	+97.30(+0.94%)
Apr 01, 2004	10358	10449	10300	10373	15,607,000	+15.60(+0.15%)
Mar 31, 2004	10381	10429	10287	10358	15,607,000	-24.00(-0.23%)
Mar 30, 2004	10328	10411	10264	10382	13,324,000	+52.10(+0.50%)
Mar 29, 2004	10213	10390	10213	10330	14,055,000	+116.60(+1.14%)
Mar 26, 2004	10218	10306	10146	10213	13,191,000	-5.80(-0.06%)
Mar 25, 2004	10050	10246	10050	10219	14,717,000	+170.60(+1.70%)
Mar 24, 2004	10065	10140	9976	10048	15,278,000	-15.40(-0.15%)
Mar 23, 2004	10067	10177	10021	10064	14,582,000	-1.20(-0.01%)
Mar 22, 2004	10186	10186	9985	10065	14,523,000	-121.80(-1.20%)
Mar 19, 2004	10296	10355	10164	10187	14,574,000	-109.20(-1.06%)
Mar 18, 2004	10299	10355	10188	10296	13,692,000	-4.50(-0.04%)
Mar 17, 2004	10184	10357	10184	10300	14,901,000	+115.60(+1.14%)
Mar 16, 2004	10103	10253	10085	10185	15,007,000	+81.80(+0.81%)
Mar 15, 2004	10238	10253	10066	10103	16,006,000	-137.20(-1.34%)
Mar 12, 2004	10131	10282	10097	10240	13,885,000	+111.70(+1.10%)
Mar 11, 2004	10289	10356	10103	10128	18,899,000	-168.50(-1.64%)
Mar 10, 2004	10458	10523	10259	10297	16,484,000	-160.10(-1.53%)
Mar 09, 2004	10530	10567	10392	10457	14,994,000	-72.50(-0.69%)
Mar 08, 2004	10595	10678	10506	10530	12,544,000	-66.00(-0.62%)
Mar 05, 2004	10583	10681	10497	10596	13,982,000	+7.50(+0.07%)
Mar 04, 2004	10594	10645	10523	10588	12,658,000	-5.10(-0.05%)
Mar 03, 2004	10589	10651	10507	10593	13,345,000	+1.60(+0.02%)
Mar 02, 2004	10678	10714	10539	10592	14,760,000	-86.60(-0.81%)
Mar 01, 2004	10582	10720	10569	10678	14,971,000	+94.20(+0.89%)
Feb 27, 2004	10582	10690	10519	10584	15,404,000	+3.80(+0.04%)
Feb 26, 2004	10598	10653	10494	10580	13,839,000	-21.50(-0.20%)
Feb 25, 2004	10567	10661	10509	10602	13,607,000	+35.20(+0.33%)
Feb 24, 2004	10610	10681	10479	10566	15,436,000	-43.20(-0.41%)
Feb 23, 2004	10620	10712	10509	10610	13,804,000	-9.40(-0.09%)
Feb 20, 2004	10666	10723	10559	10619	14,796,000	-45.70(-0.43%)
Feb 19, 2004	10675	10795	10626	10665	15,628,000	-7.30(-0.07%)
Feb 18, 2004	10707	10764	10624	10672	13,824,000	-42.90(-0.40%)
Feb 17, 2004	10629	10762	10629	10715	13,965,000	+87.10(+0.82%)
Feb 13, 2004	10696	10756	10579	10628	13,292,000	-66.30(-0.62%)
Feb 12, 2004	10735	10775	10636	10694	14,643,000	-43.60(-0.41%)
Feb 11, 2004	10606	10779	10562	10738	16,993,000	+123.90(+1.17%)
Feb 10, 2004	10579	10667	10511	10614	14,039,000	+34.80(+0.33%)
Feb 09, 2004	10592	10635	10434	10579	13,035,000	-14.00(-0.13%)
Feb 06, 2004	10495	10635	10434	10593	14,776,000	+97.50(+0.93%)
Feb 05, 2004	10469	10566	10400	10496	15,666,000	+24.80(+0.24%)
Feb 04, 2004	10503	10568	10395	10471	16,348,000	-34.50(-0.33%)
Feb 03, 2004	10500	10572	10414	10505	14,769,000	+6.00(+0.06%)

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.