Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.662	8.391	7.550	8.270	289,881	+0.77(+10.21%)
Mar 30, 2005	7.728	8.129	7.484	7.503	379,390	-0.64(-7.81%)
Mar 29, 2005	8.391	8.438	8.129	8.139	110,753	-0.38(-4.50%)
Mar 28, 2005	8.326	8.578	8.326	8.522	108,603	+0.20(+2.36%)
Mar 24, 2005	8.456	8.550	8.298	8.326	90,881	-0.16(-1.87%)
Mar 23, 2005	8.569	8.634	8.456	8.484	141,255	-0.09(-1.09%)
Mar 22, 2005	8.643	8.746	8.550	8.578	236,143	+0.02(+0.22%)
Mar 21, 2005	8.606	8.634	8.400	8.559	224,155	+0.12(+1.38%)
Mar 18, 2005	8.587	8.765	8.419	8.442	195,278	-0.25(-2.85%)
Mar 17, 2005	8.868	8.970	8.643	8.690	129,956	-0.10(-1.17%)
Mar 16, 2005	8.961	9.176	8.783	8.793	168,537	-0.29(-3.19%)
Mar 15, 2005	9.139	9.241	9.073	9.082	171,917	-0.01(-0.10%)
Mar 14, 2005	9.251	9.251	8.802	9.092	358,702	-0.08(-0.92%)
Mar 11, 2005	9.578	9.662	9.017	9.176	176,166	-0.56(-5.76%)
Mar 10, 2005	9.952	10.14	9.531	9.737	145,333	-0.21(-2.07%)
Mar 09, 2005	9.811	10.09	9.410	9.942	208,738	+0.13(+1.33%)
Mar 08, 2005	10.37	10.45	9.578	9.811	241,705	-0.51(-4.98%)
Mar 07, 2005	10.40	10.77	10.30	10.33	155,141	-0.18(-1.69%)
Mar 04, 2005	10.58	10.73	10.33	10.50	71,453	+0.10(+0.99%)
Mar 03, 2005	10.80	10.85	10.33	10.40	61,229	-0.25(-2.37%)
Mar 02, 2005	10.47	10.75	10.47	10.65	108,101	+0.09(+0.88%)
Mar 01, 2005	10.28	10.69	10.28	10.56	141,484	+0.21(+2.08%)
Feb 28, 2005	10.89	10.89	10.30	10.34	181,321	-0.46(-4.24%)
Feb 25, 2005	10.30	10.85	10.30	10.80	118,911	+0.44(+4.24%)
Feb 24, 2005	10.53	10.62	10.19	10.36	307,601	+0.01(+0.09%)
Feb 23, 2005	11.12	11.20	10.25	10.35	264,806	-0.77(-6.89%)
Feb 22, 2005	11.96	11.96	11.12	11.12	164,537	-0.94(-7.82%)
Feb 18, 2005	12.32	12.33	12.05	12.06	147,334	-0.23(-1.90%)
Feb 17, 2005	12.39	12.44	12.25	12.30	99,692	-0.22(-1.79%)
Feb 16, 2005	12.35	12.54	12.17	12.52	127,092	+0.17(+1.36%)
Feb 15, 2005	12.29	12.48	12.18	12.35	156,914	+0.05(+0.38%)
Feb 14, 2005	12.45	12.45	12.15	12.31	112,078	-0.06(-0.45%)
Feb 11, 2005	12.01	12.36	11.77	12.36	212,632	+0.35(+2.88%)
Feb 10, 2005	12.02	12.15	11.97	12.02	64,802	-0.07(-0.62%)
Feb 09, 2005	12.18	12.25	12.04	12.09	111,503	-0.16(-1.30%)
Feb 08, 2005	12.24	12.38	11.86	12.25	235,465	+0.11(+0.92%)
Feb 07, 2005	11.97	12.14	11.74	12.14	228,471	-0.02(-0.15%)
Feb 04, 2005	12.00	12.22	11.82	12.16	145,057	+0.09(+0.77%)
Feb 03, 2005	11.77	12.15	11.73	12.06	114,754	+0.13(+1.10%)
Feb 02, 2005	12.12	12.25	11.90	11.93	156,934	-0.36(-2.89%)
Feb 01, 2005	12.61	12.61	12.15	12.29	218,657	-0.38(-3.02%)
Jan 31, 2005	12.38	12.77	12.15	12.67	136,952	+0.45(+3.67%)
Jan 28, 2005	12.15	12.37	12.10	12.22	85,879	+0.03(+0.23%)
Jan 27, 2005	12.47	12.50	12.10	12.19	95,902	-0.17(-1.36%)
Jan 26, 2005	11.97	12.46	11.75	12.36	190,423	+0.40(+3.36%)
Jan 25, 2005	11.68	12.00	11.54	11.96	124,022	+0.11(+0.95%)
Jan 24, 2005	12.10	12.19	11.68	11.85	128,312	-0.24(-2.01%)
Jan 21, 2005	12.25	12.25	11.91	12.09	115,968	-0.06(-0.46%)
Jan 20, 2005	11.72	12.29	11.71	12.15	133,002	+0.28(+2.36%)
Jan 19, 2005	12.06	12.15	11.85	11.87	364,328	-0.07(-0.63%)
Jan 18, 2005	11.41	12.09	11.40	11.94	116,428	+0.21(+1.75%)
Jan 14, 2005	11.40	11.75	11.40	11.74	165,583	+0.27(+2.36%)
Jan 13, 2005	11.68	11.88	11.46	11.47	77,698	-0.37(-3.16%)
Jan 12, 2005	12.08	12.08	11.59	11.84	57,190	-0.10(-0.86%)
Jan 11, 2005	11.84	12.04	11.68	11.94	147,723	+0.09(+0.79%)
Jan 10, 2005	12.15	12.17	11.77	11.85	140,815	-0.14(-1.17%)
Jan 07, 2005	12.46	12.46	11.87	11.99	80,519	-0.18(-1.46%)
Jan 06, 2005	12.58	12.58	12.14	12.17	140,094	-0.04(-0.31%)
Jan 05, 2005	12.63	13.12	12.20	12.20	198,414	-0.35(-2.76%)
Jan 04, 2005	13.30	13.30	12.34	12.55	230,214	-0.58(-4.41%)

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.