Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.436	2.442	2.420	2.425	809,100	-0.00(-0.11%)
Mar 30, 2005	2.417	2.436	2.409	2.428	669,296	+0.02(+0.91%)
Mar 29, 2005	2.423	2.428	2.401	2.406	946,702	-0.02(-0.68%)
Mar 28, 2005	2.428	2.442	2.404	2.423	1,135,676	+0.01(+0.23%)
Mar 24, 2005	2.453	2.453	2.398	2.417	989,634	-0.02(-0.89%)
Mar 23, 2005	2.385	2.439	2.355	2.439	1,756,536	+0.04(+1.82%)
Mar 22, 2005	2.434	2.450	2.387	2.395	1,163,930	-0.04(-1.57%)
Mar 21, 2005	2.458	2.464	2.431	2.434	715,163	-0.03(-1.33%)
Mar 18, 2005	2.475	2.475	2.453	2.466	534,996	+0.00(+0.00%)
Mar 17, 2005	2.469	2.477	2.461	2.466	700,119	-0.01(-0.55%)
Mar 16, 2005	2.496	2.496	2.464	2.480	839,556	-0.03(-1.09%)
Mar 15, 2005	2.526	2.532	2.496	2.507	689,845	-0.02(-0.86%)
Mar 14, 2005	2.521	2.529	2.507	2.529	475,919	+0.00(+0.11%)
Mar 11, 2005	2.543	2.543	2.510	2.526	521,053	+0.00(+0.11%)
Mar 10, 2005	2.540	2.543	2.518	2.524	784,882	-0.01(-0.54%)
Mar 09, 2005	2.554	2.554	2.534	2.537	747,087	-0.02(-0.85%)
Mar 08, 2005	2.570	2.573	2.551	2.559	575,727	-0.01(-0.32%)
Mar 07, 2005	2.562	2.573	2.556	2.567	689,478	+0.01(+0.21%)
Mar 04, 2005	2.548	2.564	2.548	2.562	657,187	+0.02(+0.75%)
Mar 03, 2005	2.562	2.564	2.537	2.543	865,241	-0.01(-0.32%)
Mar 02, 2005	2.559	2.564	2.543	2.551	547,105	-0.01(-0.53%)
Mar 01, 2005	2.545	2.567	2.545	2.564	760,664	+0.01(+0.21%)
Feb 28, 2005	2.559	2.573	2.545	2.559	616,090	-0.01(-0.32%)
Feb 25, 2005	2.556	2.575	2.551	2.567	784,148	+0.01(+0.32%)
Feb 24, 2005	2.551	2.559	2.540	2.559	716,264	+0.01(+0.32%)
Feb 23, 2005	2.551	2.554	2.537	2.551	715,897	+0.01(+0.32%)
Feb 22, 2005	2.548	2.570	2.534	2.543	974,222	-0.02(-0.74%)
Feb 18, 2005	2.556	2.570	2.556	2.562	577,194	-0.00(-0.11%)
Feb 17, 2005	2.586	2.594	2.562	2.564	665,994	-0.03(-1.26%)
Feb 16, 2005	2.584	2.597	2.573	2.597	597,376	+0.01(+0.32%)
Feb 15, 2005	2.584	2.592	2.567	2.589	631,868	+0.01(+0.32%)
Feb 14, 2005	2.551	2.581	2.551	2.581	605,449	+0.01(+0.53%)
Feb 11, 2005	2.562	2.575	2.548	2.567	658,655	+0.01(+0.53%)
Feb 10, 2005	2.551	2.559	2.540	2.554	753,692	+0.00(+0.11%)
Feb 09, 2005	2.562	2.564	2.543	2.551	710,393	-0.01(-0.43%)
Feb 08, 2005	2.551	2.564	2.548	2.562	812,769	+0.00(+0.11%)
Feb 07, 2005	2.562	2.567	2.551	2.559	523,621	-0.01(-0.21%)
Feb 04, 2005	2.545	2.564	2.537	2.564	787,084	+0.02(+0.75%)
Feb 03, 2005	2.534	2.545	2.532	2.545	1,660,398	+0.01(+0.43%)
Feb 02, 2005	2.540	2.540	2.521	2.534	842,858	-0.06(-2.41%)
Feb 01, 2005	2.570	2.597	2.570	2.597	1,032,199	+0.02(+0.85%)
Jan 31, 2005	2.556	2.584	2.556	2.575	926,887	+0.02(+0.75%)
Jan 28, 2005	2.556	2.562	2.545	2.556	912,577	+0.00(+0.11%)
Jan 27, 2005	2.564	2.567	2.551	2.554	896,064	+0.00(+0.00%)
Jan 26, 2005	2.545	2.564	2.540	2.554	916,246	+0.01(+0.32%)
Jan 25, 2005	2.532	2.548	2.526	2.545	943,033	+0.02(+0.75%)
Jan 24, 2005	2.537	2.551	2.521	2.526	1,243,922	-0.02(-0.75%)
Jan 21, 2005	2.559	2.567	2.537	2.545	811,301	-0.01(-0.53%)
Jan 20, 2005	2.584	2.584	2.551	2.559	791,854	-0.02(-0.63%)
Jan 19, 2005	2.589	2.597	2.575	2.575	641,042	-0.02(-0.84%)
Jan 18, 2005	2.575	2.600	2.564	2.597	551,509	+0.02(+0.63%)
Jan 14, 2005	2.559	2.584	2.543	2.581	759,196	+0.04(+1.61%)
Jan 13, 2005	2.562	2.562	2.534	2.540	831,850	-0.01(-0.43%)
Jan 12, 2005	2.556	2.562	2.532	2.551	997,340	+0.00(+0.11%)
Jan 11, 2005	2.559	2.562	2.537	2.548	744,152	-0.01(-0.53%)
Jan 10, 2005	2.562	2.567	2.548	2.562	598,477	-0.00(-0.11%)
Jan 07, 2005	2.573	2.573	2.540	2.564	948,170	+0.01(+0.43%)
Jan 06, 2005	2.548	2.562	2.529	2.554	762,866	+0.02(+0.75%)
Jan 05, 2005	2.559	2.616	2.529	2.534	1,880,195	-0.02(-0.96%)
Jan 04, 2005	2.611	2.624	2.515	2.559	2,042,015	-0.05(-1.98%)

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.