Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	9.784	9.790	9.585	9.604	10,992,446	-0.09(-0.96%)
Mar 30, 2005	9.548	9.722	9.535	9.697	13,698,261	+0.21(+2.23%)
Mar 29, 2005	9.473	9.616	9.467	9.485	7,933,481	-0.04(-0.46%)
Mar 28, 2005	9.460	9.566	9.460	9.529	8,296,913	-0.01(-0.13%)
Mar 24, 2005	9.504	9.685	9.479	9.541	15,721,236	-0.11(-1.10%)
Mar 23, 2005	9.616	9.672	9.573	9.647	15,018,955	-0.12(-1.21%)
Mar 22, 2005	9.896	9.940	9.729	9.765	11,539,039	-0.17(-1.69%)
Mar 21, 2005	9.977	9.983	9.871	9.934	10,527,632	-0.09(-0.87%)
Mar 18, 2005	10.10	10.11	9.971	10.02	9,330,332	-0.11(-1.05%)
Mar 17, 2005	10.09	10.18	10.06	10.13	9,304,143	+0.07(+0.68%)
Mar 16, 2005	10.15	10.21	10.03	10.06	10,680,428	-0.11(-1.04%)
Mar 15, 2005	10.23	10.23	10.15	10.16	10,659,059	+0.01(+0.06%)
Mar 14, 2005	10.16	10.19	10.10	10.16	5,967,061	+0.04(+0.43%)
Mar 11, 2005	10.18	10.22	10.11	10.11	13,158,416	-0.10(-0.98%)
Mar 10, 2005	10.18	10.25	10.11	10.21	10,972,362	+0.12(+1.23%)
Mar 09, 2005	10.14	10.21	10.06	10.09	12,616,963	-0.05(-0.49%)
Mar 08, 2005	10.09	10.27	10.08	10.14	18,591,736	+0.09(+0.93%)
Mar 07, 2005	9.971	10.10	9.965	10.05	10,986,501	-0.01(-0.12%)
Mar 04, 2005	10.01	10.10	9.983	10.06	11,224,129	+0.12(+1.25%)
Mar 03, 2005	9.965	9.996	9.871	9.934	9,582,099	-0.07(-0.75%)
Mar 02, 2005	9.983	10.03	9.934	10.01	9,952,440	-0.10(-0.99%)
Mar 01, 2005	10.11	10.16	9.996	10.11	16,877,406	+0.06(+0.62%)
Feb 28, 2005	10.16	10.16	10.03	10.05	10,810,569	-0.15(-1.47%)
Feb 25, 2005	10.08	10.22	10.08	10.19	19,612,142	+0.08(+0.80%)
Feb 24, 2005	9.940	10.11	9.853	10.11	20,282,770	+0.17(+1.69%)
Feb 23, 2005	9.971	9.996	9.871	9.946	15,244,212	-0.07(-0.74%)
Feb 22, 2005	9.921	10.15	9.902	10.02	23,076,954	+0.21(+2.16%)
Feb 18, 2005	9.797	9.859	9.759	9.809	9,814,907	+0.02(+0.19%)
Feb 17, 2005	9.865	9.890	9.765	9.790	13,259,958	-0.07(-0.69%)
Feb 16, 2005	9.896	9.896	9.809	9.859	11,172,876	-0.11(-1.12%)
Feb 15, 2005	9.971	10.00	9.890	9.971	13,781,969	-0.02(-0.25%)
Feb 14, 2005	9.977	10.01	9.890	9.996	17,157,130	+0.06(+0.56%)
Feb 11, 2005	9.828	9.958	9.803	9.940	15,346,236	+0.10(+1.01%)
Feb 10, 2005	9.778	9.871	9.778	9.840	15,696,333	+0.09(+0.89%)
Feb 09, 2005	9.741	9.859	9.716	9.753	21,187,976	-0.02(-0.25%)
Feb 08, 2005	9.685	9.821	9.653	9.778	16,706,133	+0.09(+0.96%)
Feb 07, 2005	9.709	9.716	9.647	9.685	17,816,994	-0.11(-1.14%)
Feb 04, 2005	9.610	9.815	9.604	9.797	17,072,778	+0.10(+1.03%)
Feb 03, 2005	9.672	9.722	9.610	9.697	13,756,584	-0.07(-0.70%)
Feb 02, 2005	9.716	9.765	9.666	9.765	19,270,722	+0.14(+1.42%)
Feb 01, 2005	9.548	9.678	9.541	9.629	14,063,942	+0.12(+1.24%)
Jan 31, 2005	9.498	9.548	9.448	9.510	16,730,233	+0.05(+0.53%)
Jan 28, 2005	9.498	9.529	9.342	9.460	21,833,382	-0.01(-0.13%)
Jan 27, 2005	9.523	9.548	9.342	9.473	54,326,624	+0.55(+6.21%)
Jan 26, 2005	8.801	9.037	8.801	8.919	33,795,944	+0.19(+2.21%)
Jan 25, 2005	8.695	8.751	8.664	8.726	21,454,846	+0.06(+0.72%)
Jan 24, 2005	8.745	8.788	8.664	8.664	26,338,360	-0.14(-1.56%)
Jan 21, 2005	8.720	8.869	8.676	8.801	29,173,674	+0.02(+0.28%)
Jan 20, 2005	8.819	8.900	8.745	8.776	43,511,236	-0.27(-2.96%)
Jan 19, 2005	9.286	9.292	9.043	9.043	32,301,084	-0.32(-3.46%)
Jan 18, 2005	9.261	9.398	9.224	9.367	15,625,317	-0.12(-1.25%)
Jan 14, 2005	9.386	9.492	9.348	9.485	22,293,536	+0.12(+1.33%)
Jan 13, 2005	9.479	9.479	9.348	9.361	15,765,420	-0.19(-2.02%)
Jan 12, 2005	9.485	9.573	9.423	9.554	16,519,758	+0.11(+1.12%)
Jan 11, 2005	9.579	9.597	9.417	9.448	15,678,177	-0.19(-2.00%)
Jan 10, 2005	9.629	9.741	9.585	9.641	28,156,966	+0.15(+1.57%)
Jan 07, 2005	9.741	9.753	9.423	9.492	29,188,938	-0.20(-2.06%)
Jan 06, 2005	9.635	9.759	9.635	9.691	19,624,512	+0.03(+0.32%)
Jan 05, 2005	9.535	9.709	9.529	9.660	21,663,234	+0.00(+0.00%)
Jan 04, 2005	9.803	9.815	9.529	9.660	16,041,127	-0.04(-0.45%)

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.