Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	9.184	9.190	8.997	9.015	11,710,300	-0.09(-0.96%)
Mar 30, 2005	8.962	9.126	8.951	9.103	14,592,817	+0.20(+2.23%)
Mar 29, 2005	8.892	9.027	8.886	8.904	8,451,572	-0.04(-0.46%)
Mar 28, 2005	8.881	8.980	8.881	8.945	8,838,737	-0.01(-0.13%)
Mar 24, 2005	8.921	9.091	8.898	8.957	16,747,901	-0.10(-1.10%)
Mar 23, 2005	9.027	9.079	8.986	9.056	15,999,758	-0.11(-1.21%)
Mar 22, 2005	9.290	9.330	9.133	9.167	12,292,589	-0.16(-1.69%)
Mar 21, 2005	9.365	9.371	9.266	9.325	11,215,132	-0.08(-0.87%)
Mar 18, 2005	9.482	9.488	9.360	9.406	9,939,643	-0.10(-1.04%)
Mar 17, 2005	9.471	9.552	9.447	9.506	9,911,744	+0.06(+0.68%)
Mar 16, 2005	9.523	9.582	9.418	9.441	11,377,906	-0.10(-1.04%)
Mar 15, 2005	9.599	9.605	9.529	9.541	11,355,142	+0.01(+0.06%)
Mar 14, 2005	9.535	9.569	9.482	9.535	6,356,736	+0.04(+0.43%)
Mar 11, 2005	9.552	9.593	9.494	9.494	14,017,717	-0.09(-0.98%)
Mar 10, 2005	9.558	9.623	9.494	9.587	11,688,905	+0.12(+1.23%)
Mar 09, 2005	9.517	9.587	9.447	9.471	13,440,906	-0.05(-0.49%)
Mar 08, 2005	9.471	9.640	9.465	9.517	19,805,858	+0.09(+0.93%)
Mar 07, 2005	9.360	9.482	9.354	9.430	11,703,967	-0.01(-0.12%)
Mar 04, 2005	9.395	9.482	9.371	9.441	11,957,114	+0.12(+1.25%)
Mar 03, 2005	9.354	9.383	9.266	9.325	10,207,852	-0.07(-0.75%)
Mar 02, 2005	9.371	9.418	9.325	9.395	10,602,377	-0.09(-0.99%)
Mar 01, 2005	9.494	9.535	9.383	9.488	17,979,574	+0.06(+0.62%)
Feb 28, 2005	9.535	9.541	9.412	9.430	11,516,546	-0.14(-1.47%)
Feb 25, 2005	9.465	9.593	9.465	9.570	20,892,900	+0.08(+0.80%)
Feb 24, 2005	9.330	9.494	9.249	9.494	21,607,324	+0.16(+1.69%)
Feb 23, 2005	9.360	9.383	9.266	9.336	16,239,725	-0.07(-0.75%)
Feb 22, 2005	9.313	9.523	9.295	9.406	24,583,980	+0.20(+2.16%)
Feb 18, 2005	9.196	9.254	9.161	9.208	10,455,864	+0.02(+0.19%)
Feb 17, 2005	9.260	9.284	9.167	9.190	14,125,891	-0.06(-0.69%)
Feb 16, 2005	9.290	9.290	9.208	9.254	11,902,514	-0.11(-1.12%)
Feb 15, 2005	9.360	9.389	9.284	9.360	14,681,992	-0.02(-0.25%)
Feb 14, 2005	9.365	9.401	9.284	9.383	18,277,564	+0.05(+0.56%)
Feb 11, 2005	9.225	9.348	9.202	9.330	16,348,412	+0.09(+1.01%)
Feb 10, 2005	9.179	9.266	9.179	9.237	16,721,371	+0.08(+0.89%)
Feb 09, 2005	9.143	9.254	9.120	9.155	22,571,644	-0.02(-0.25%)
Feb 08, 2005	9.091	9.219	9.062	9.179	17,797,116	+0.09(+0.96%)
Feb 07, 2005	9.114	9.120	9.056	9.091	18,980,522	-0.11(-1.14%)
Feb 04, 2005	9.021	9.214	9.015	9.196	18,187,704	+0.09(+1.03%)
Feb 03, 2005	9.079	9.126	9.021	9.103	14,654,949	-0.06(-0.70%)
Feb 02, 2005	9.120	9.167	9.073	9.167	20,529,184	+0.13(+1.42%)
Feb 01, 2005	8.962	9.085	8.957	9.038	14,982,379	+0.11(+1.24%)
Jan 31, 2005	8.916	8.962	8.869	8.927	17,822,790	+0.05(+0.53%)
Jan 28, 2005	8.916	8.945	8.770	8.881	23,259,196	-0.01(-0.13%)
Jan 27, 2005	8.939	8.962	8.770	8.892	57,874,388	+0.52(+6.21%)
Jan 26, 2005	8.261	8.483	8.261	8.372	36,002,964	+0.18(+2.21%)
Jan 25, 2005	8.162	8.214	8.133	8.191	22,855,942	+0.06(+0.72%)
Jan 24, 2005	8.209	8.250	8.133	8.133	28,058,370	-0.13(-1.56%)
Jan 21, 2005	8.185	8.326	8.144	8.261	31,078,842	+0.02(+0.28%)
Jan 20, 2005	8.279	8.355	8.209	8.238	46,352,708	-0.25(-2.96%)
Jan 19, 2005	8.717	8.723	8.489	8.489	34,410,484	-0.30(-3.46%)
Jan 18, 2005	8.694	8.822	8.659	8.793	16,645,718	-0.11(-1.25%)
Jan 14, 2005	8.810	8.910	8.775	8.904	23,749,400	+0.12(+1.33%)
Jan 13, 2005	8.898	8.898	8.775	8.787	16,794,970	-0.18(-2.02%)
Jan 12, 2005	8.904	8.986	8.845	8.968	17,598,570	+0.10(+1.12%)
Jan 11, 2005	8.992	9.009	8.840	8.869	16,702,030	-0.18(-2.00%)
Jan 10, 2005	9.038	9.143	8.997	9.050	29,995,738	+0.14(+1.57%)
Jan 07, 2005	9.143	9.155	8.845	8.910	31,095,102	-0.19(-2.06%)
Jan 06, 2005	9.044	9.161	9.044	9.097	20,906,078	+0.03(+0.32%)
Jan 05, 2005	8.951	9.114	8.945	9.068	23,077,936	+0.00(+0.00%)
Jan 04, 2005	9.202	9.214	8.945	9.068	17,088,682	-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.