Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	1.724	1.728	1.700	1.714	71,536,520	-0.00(-0.15%)
Mar 30, 2005	1.679	1.726	1.675	1.716	108,904,536	+0.04(+2.66%)
Mar 29, 2005	1.664	1.708	1.661	1.671	122,833,880	+0.00(+0.12%)
Mar 28, 2005	1.655	1.683	1.651	1.669	86,558,296	+0.03(+1.55%)
Mar 24, 2005	1.670	1.694	1.643	1.644	106,890,936	-0.02(-0.90%)
Mar 23, 2005	1.655	1.692	1.641	1.659	126,743,080	+0.00(+0.09%)
Mar 22, 2005	1.685	1.697	1.653	1.657	110,552,040	-0.03(-1.54%)
Mar 21, 2005	1.710	1.732	1.677	1.683	121,823,680	-0.02(-1.43%)
Mar 18, 2005	1.708	1.714	1.683	1.708	105,899,256	+0.01(+0.56%)
Mar 17, 2005	1.679	1.722	1.679	1.698	98,211,040	+0.00(+0.30%)
Mar 16, 2005	1.694	1.722	1.680	1.694	110,692,616	-0.02(-0.91%)
Mar 15, 2005	1.729	1.742	1.695	1.709	101,509,440	-0.02(-1.21%)
Mar 14, 2005	1.734	1.738	1.700	1.730	108,607,960	-0.01(-0.43%)
Mar 11, 2005	1.740	1.744	1.702	1.738	160,290,592	-0.01(-0.46%)
Mar 10, 2005	1.766	1.786	1.728	1.746	117,465,160	-0.02(-1.38%)
Mar 09, 2005	1.787	1.825	1.745	1.770	148,245,360	-0.02(-1.20%)
Mar 08, 2005	1.815	1.821	1.788	1.792	95,857,696	-0.02(-1.35%)
Mar 07, 2005	1.797	1.820	1.790	1.816	72,007,656	+0.02(+1.31%)
Mar 04, 2005	1.792	1.815	1.785	1.792	110,912,520	+0.01(+0.56%)
Mar 03, 2005	1.775	1.798	1.770	1.782	100,664,560	+0.01(+0.42%)
Mar 02, 2005	1.770	1.796	1.754	1.775	100,197,920	+0.01(+0.31%)
Mar 01, 2005	1.753	1.770	1.741	1.770	117,661,240	+0.01(+0.60%)
Feb 28, 2005	1.736	1.783	1.733	1.759	171,673,984	+0.01(+0.54%)
Feb 25, 2005	1.736	1.762	1.724	1.750	117,748,536	+0.02(+0.86%)
Feb 24, 2005	1.683	1.742	1.683	1.734	167,864,384	+0.03(+1.61%)
Feb 23, 2005	1.748	1.748	1.660	1.707	210,047,360	-0.03(-1.67%)
Feb 22, 2005	1.751	1.770	1.726	1.736	137,393,536	-0.03(-1.67%)
Feb 18, 2005	1.780	1.788	1.755	1.766	95,090,456	-0.02(-1.06%)
Feb 17, 2005	1.787	1.792	1.762	1.784	106,784,400	+0.00(+0.08%)
Feb 16, 2005	1.796	1.817	1.779	1.783	104,608,176	-0.02(-1.33%)
Feb 15, 2005	1.810	1.823	1.788	1.807	110,433,776	+0.01(+0.31%)
Feb 14, 2005	1.782	1.831	1.775	1.802	139,782,144	+0.01(+0.70%)
Feb 11, 2005	1.778	1.798	1.750	1.789	156,969,520	+0.00(+0.00%)
Feb 10, 2005	1.804	1.806	1.776	1.789	160,059,504	-0.01(-0.31%)
Feb 09, 2005	1.823	1.840	1.794	1.794	159,221,936	-0.02(-1.13%)
Feb 08, 2005	1.777	1.826	1.776	1.815	192,117,280	+0.03(+1.71%)
Feb 07, 2005	1.791	1.792	1.778	1.784	142,708,816	-0.00(-0.08%)
Feb 04, 2005	1.782	1.799	1.760	1.786	347,062,880	-0.00(-0.08%)
Feb 03, 2005	1.745	1.794	1.726	1.788	1,211,411,840	-0.31(-14.64%)
Feb 02, 2005	2.152	2.179	2.043	2.094	557,368,320	-0.03(-1.41%)
Feb 01, 2005	2.150	2.163	2.119	2.124	135,400,480	-0.04(-1.71%)
Jan 31, 2005	2.122	2.171	2.122	2.161	127,228,456	+0.05(+2.37%)
Jan 28, 2005	2.104	2.150	2.076	2.111	123,046,736	-0.00(-0.21%)
Jan 27, 2005	2.063	2.120	2.057	2.115	160,880,720	+0.05(+2.35%)
Jan 26, 2005	2.059	2.090	2.013	2.067	154,760,592	+0.02(+0.98%)
Jan 25, 2005	2.032	2.072	2.022	2.047	180,605,664	+0.03(+1.39%)
Jan 24, 2005	2.066	2.098	2.015	2.019	193,963,920	-0.04(-1.90%)
Jan 21, 2005	2.098	2.127	2.051	2.058	212,076,864	-0.06(-2.83%)
Jan 20, 2005	2.084	2.134	2.082	2.118	256,636,336	-0.08(-3.64%)
Jan 19, 2005	2.222	2.237	2.171	2.198	148,970,976	-0.03(-1.39%)
Jan 18, 2005	2.212	2.250	2.208	2.229	143,745,856	+0.00(+0.07%)
Jan 14, 2005	2.145	2.233	2.118	2.228	250,726,992	+0.10(+4.58%)
Jan 13, 2005	2.123	2.229	2.117	2.130	348,128,640	+0.01(+0.71%)
Jan 12, 2005	2.075	2.124	2.041	2.115	162,097,152	+0.03(+1.59%)
Jan 11, 2005	2.070	2.108	2.050	2.082	158,863,856	-0.01(-0.48%)
Jan 10, 2005	2.097	2.148	2.086	2.092	147,674,016	-0.02(-1.13%)
Jan 07, 2005	2.067	2.135	2.058	2.116	197,485,440	+0.06(+3.09%)
Jan 06, 2005	2.091	2.112	2.045	2.053	174,092,112	-0.04(-1.72%)
Jan 05, 2005	2.079	2.138	2.078	2.088	167,241,136	-0.02(-0.88%)
Jan 04, 2005	2.131	2.163	2.075	2.107	390,226,624	-0.12(-5.35%)

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.