Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	1.283	1.288	1.248	1.255	2,118,205	-0.03(-2.47%)
Mar 30, 2005	1.275	1.291	1.262	1.287	2,422,698	+0.01(+0.66%)
Mar 29, 2005	1.305	1.328	1.278	1.279	4,258,476	-0.05(-3.63%)
Mar 28, 2005	1.306	1.338	1.304	1.327	9,381,887	+0.05(+3.86%)
Mar 24, 2005	1.258	1.300	1.231	1.278	7,465,793	+0.03(+2.73%)
Mar 23, 2005	1.182	1.268	1.181	1.244	19,258,904	+0.14(+12.56%)
Mar 22, 2005	1.133	1.150	1.099	1.105	9,829,358	-0.06(-5.39%)
Mar 21, 2005	1.191	1.191	1.157	1.168	2,398,868	-0.02(-1.95%)
Mar 18, 2005	1.204	1.210	1.185	1.191	1,979,639	-0.00(-0.05%)
Mar 17, 2005	1.173	1.198	1.172	1.191	3,233,794	+0.01(+1.11%)
Mar 16, 2005	1.200	1.201	1.173	1.178	1,672,500	-0.02(-1.84%)
Mar 15, 2005	1.113	1.206	1.110	1.200	7,249,559	+0.09(+7.78%)
Mar 14, 2005	1.131	1.139	1.110	1.114	6,250,472	-0.04(-3.10%)
Mar 11, 2005	1.153	1.157	1.145	1.149	3,340,587	-0.00(-0.05%)
Mar 10, 2005	1.151	1.152	1.142	1.150	1,660,143	+0.00(+0.20%)
Mar 09, 2005	1.164	1.164	1.144	1.148	2,505,661	-0.02(-1.32%)
Mar 08, 2005	1.179	1.179	1.163	1.163	1,113,823	-0.02(-1.35%)
Mar 07, 2005	1.176	1.193	1.164	1.179	1,488,922	+0.01(+0.58%)
Mar 04, 2005	1.155	1.172	1.151	1.172	1,997,291	+0.02(+1.67%)
Mar 03, 2005	1.160	1.161	1.136	1.153	2,691,004	+0.00(+0.34%)
Mar 02, 2005	1.148	1.153	1.137	1.149	2,912,533	+0.00(+0.05%)
Mar 01, 2005	1.110	1.161	1.099	1.148	3,510,926	+0.05(+4.43%)
Feb 28, 2005	1.088	1.110	1.088	1.100	1,194,138	+0.01(+0.94%)
Feb 25, 2005	1.051	1.093	1.051	1.089	1,763,406	+0.04(+3.39%)
Feb 24, 2005	1.071	1.076	1.050	1.054	2,144,683	-0.01(-1.27%)
Feb 23, 2005	1.070	1.072	1.062	1.067	1,032,625	+0.01(+0.70%)
Feb 22, 2005	1.106	1.108	1.058	1.060	2,179,104	-0.05(-4.20%)
Feb 18, 2005	1.124	1.126	1.090	1.106	1,984,935	-0.01(-1.16%)
Feb 17, 2005	1.122	1.129	1.109	1.119	2,848,104	+0.00(+0.30%)
Feb 16, 2005	1.114	1.122	1.109	1.116	2,857,812	+0.00(+0.05%)
Feb 15, 2005	1.096	1.115	1.088	1.115	1,764,288	+0.02(+2.29%)
Feb 14, 2005	1.087	1.095	1.080	1.091	1,622,192	+0.01(+0.52%)
Feb 11, 2005	1.076	1.092	1.064	1.085	1,806,653	+0.01(+1.22%)
Feb 10, 2005	1.086	1.091	1.072	1.072	1,520,695	-0.01(-1.05%)
Feb 09, 2005	1.102	1.113	1.083	1.083	1,014,091	-0.02(-1.95%)
Feb 08, 2005	1.099	1.107	1.096	1.105	2,328,261	+0.00(+0.00%)
Feb 07, 2005	1.111	1.111	1.102	1.105	3,555,055	-0.01(-0.81%)
Feb 04, 2005	1.108	1.123	1.105	1.114	1,878,142	+0.00(+0.25%)
Feb 03, 2005	1.133	1.133	1.102	1.111	4,603,567	-0.02(-2.15%)
Feb 02, 2005	1.096	1.136	1.095	1.135	4,691,826	+0.04(+4.00%)
Feb 01, 2005	1.079	1.095	1.079	1.092	2,261,184	+0.01(+0.94%)
Jan 31, 2005	1.071	1.085	1.070	1.081	2,428,876	+0.02(+1.54%)
Jan 28, 2005	1.078	1.085	1.062	1.065	4,632,692	-0.02(-2.29%)
Jan 27, 2005	1.084	1.091	1.076	1.090	1,992,878	+0.01(+0.63%)
Jan 26, 2005	1.060	1.086	1.060	1.083	1,317,700	+0.02(+2.30%)
Jan 25, 2005	1.058	1.073	1.055	1.059	4,508,248	+0.00(+0.05%)
Jan 24, 2005	1.081	1.082	1.051	1.058	3,090,815	-0.02(-2.20%)
Jan 21, 2005	1.088	1.090	1.074	1.082	2,884,290	-0.00(-0.36%)
Jan 20, 2005	1.091	1.101	1.086	1.086	3,254,976	-0.01(-0.98%)
Jan 19, 2005	1.094	1.110	1.083	1.097	5,306,988	+0.00(+0.21%)
Jan 18, 2005	1.080	1.095	1.074	1.095	3,517,104	+0.02(+1.42%)
Jan 14, 2005	1.074	1.087	1.072	1.079	3,039,625	+0.00(+0.37%)
Jan 13, 2005	1.076	1.084	1.072	1.075	4,520,604	-0.00(-0.32%)
Jan 12, 2005	1.088	1.088	1.068	1.079	4,209,051	-0.01(-0.57%)
Jan 11, 2005	1.099	1.100	1.084	1.085	4,389,099	-0.01(-1.29%)
Jan 10, 2005	1.100	1.110	1.094	1.099	10,395,978	-0.01(-0.77%)
Jan 07, 2005	1.127	1.127	1.062	1.108	32,379,424	-0.09(-7.56%)
Jan 06, 2005	1.206	1.210	1.198	1.198	5,450,849	-0.01(-0.61%)
Jan 05, 2005	1.195	1.215	1.191	1.206	3,595,654	-0.00(-0.09%)
Jan 04, 2005	1.220	1.224	1.163	1.207	4,830,392	-0.01(-1.07%)

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.