Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.316	9.319	9.221	9.316	1,894,642	+0.02(+0.16%)
Feb 25, 2005	9.098	9.319	9.098	9.301	1,911,301	+0.19(+2.08%)
Feb 24, 2005	9.054	9.122	9.001	9.111	2,043,187	+0.04(+0.40%)
Feb 23, 2005	9.072	9.139	9.036	9.075	1,913,544	-0.05(-0.50%)
Feb 22, 2005	9.184	9.268	9.108	9.121	2,996,116	-0.11(-1.20%)
Feb 18, 2005	9.307	9.313	9.201	9.231	1,987,496	-0.04(-0.47%)
Feb 17, 2005	9.290	9.322	9.260	9.275	1,408,035	-0.05(-0.49%)
Feb 16, 2005	9.287	9.342	9.240	9.321	1,531,628	-0.01(-0.10%)
Feb 15, 2005	9.251	9.377	9.243	9.330	1,621,608	+0.08(+0.82%)
Feb 14, 2005	9.259	9.301	9.230	9.254	1,653,215	+0.01(+0.08%)
Feb 11, 2005	9.040	9.268	9.001	9.246	1,964,613	+0.21(+2.33%)
Feb 10, 2005	8.940	9.043	8.907	9.036	1,061,432	+0.10(+1.14%)
Feb 09, 2005	8.910	9.022	8.910	8.934	2,033,978	+0.00(+0.03%)
Feb 08, 2005	9.011	9.025	8.900	8.931	1,844,025	-0.08(-0.88%)
Feb 07, 2005	9.107	9.128	8.967	9.010	1,609,622	-0.10(-1.07%)
Feb 04, 2005	9.002	9.139	8.922	9.107	2,011,758	+0.12(+1.37%)
Feb 03, 2005	9.086	9.157	8.943	8.984	1,758,081	-0.14(-1.53%)
Feb 02, 2005	9.140	9.169	9.063	9.124	1,775,978	-0.05(-0.51%)
Feb 01, 2005	9.099	9.219	9.029	9.171	1,882,857	+0.09(+0.97%)
Jan 31, 2005	8.957	9.083	8.929	9.083	2,596,131	+0.17(+1.85%)
Jan 28, 2005	9.007	9.014	8.788	8.917	4,225,654	-0.02(-0.20%)
Jan 27, 2005	8.817	8.999	8.761	8.935	2,107,995	+0.12(+1.34%)
Jan 26, 2005	8.893	8.894	8.790	8.817	1,630,303	-0.02(-0.17%)
Jan 25, 2005	8.881	8.961	8.811	8.832	1,506,796	+0.03(+0.38%)
Jan 24, 2005	8.791	8.900	8.746	8.799	1,909,564	+0.01(+0.16%)
Jan 21, 2005	8.819	8.897	8.750	8.785	2,049,487	-0.08(-0.87%)
Jan 20, 2005	9.052	9.061	8.735	8.863	2,754,353	-0.14(-1.60%)
Jan 19, 2005	9.077	9.078	8.990	9.007	1,572,009	-0.06(-0.62%)
Jan 18, 2005	8.919	9.063	8.878	9.063	1,721,173	+0.09(+0.96%)
Jan 14, 2005	8.929	9.026	8.914	8.976	2,406,458	+0.05(+0.58%)
Jan 13, 2005	8.964	9.052	8.900	8.925	2,209,408	-0.08(-0.84%)
Jan 12, 2005	8.979	9.034	8.904	9.001	2,566,284	-0.03(-0.30%)
Jan 11, 2005	9.081	9.143	8.987	9.028	1,956,423	-0.07(-0.75%)
Jan 10, 2005	9.069	9.216	9.002	9.096	1,715,249	+0.02(+0.22%)
Jan 07, 2005	9.160	9.192	9.064	9.077	1,269,170	-0.07(-0.75%)
Jan 06, 2005	9.040	9.237	9.040	9.145	2,543,306	+0.09(+0.95%)
Jan 05, 2005	9.077	9.151	9.052	9.058	2,413,644	-0.04(-0.42%)
Jan 04, 2005	9.362	9.365	9.052	9.096	3,217,607	-0.26(-2.79%)
Jan 03, 2005	9.479	9.506	9.319	9.357	3,520,930	-0.08(-0.87%)
Dec 31, 2004	9.511	9.511	9.388	9.439	1,805,862	+0.00(+0.00%)
Dec 30, 2004	9.474	9.511	9.413	9.439	1,148,555	+0.04(+0.40%)
Dec 29, 2004	9.477	9.485	9.377	9.401	1,470,125	-0.06(-0.66%)
Dec 28, 2004	9.445	9.497	9.429	9.463	1,721,186	+0.02(+0.18%)
Dec 27, 2004	9.609	9.620	9.415	9.447	1,170,630	-0.07(-0.78%)
Dec 23, 2004	9.583	9.617	9.508	9.521	1,546,563	-0.06(-0.62%)
Dec 22, 2004	9.290	9.580	9.280	9.580	3,031,515	+0.14(+1.45%)
Dec 21, 2004	9.345	9.456	9.327	9.444	2,217,049	+0.10(+1.10%)
Dec 20, 2004	9.289	9.371	9.284	9.341	1,819,041	+0.03(+0.38%)
Dec 17, 2004	9.286	9.418	9.269	9.306	2,838,112	-0.12(-1.27%)
Dec 16, 2004	9.509	9.517	9.403	9.426	1,680,331	-0.06(-0.66%)
Dec 15, 2004	9.477	9.514	9.389	9.488	2,425,937	-0.02(-0.16%)
Dec 14, 2004	9.429	9.536	9.394	9.503	2,392,989	+0.09(+0.97%)
Dec 13, 2004	9.407	9.433	9.283	9.412	1,971,259	+0.08(+0.83%)
Dec 10, 2004	9.246	9.377	9.201	9.335	1,872,416	+0.05(+0.54%)
Dec 09, 2004	9.196	9.289	9.105	9.284	2,008,819	+0.07(+0.71%)
Dec 08, 2004	9.151	9.243	9.130	9.219	1,201,931	+0.07(+0.76%)
Dec 07, 2004	9.224	9.312	9.149	9.149	1,551,176	-0.06(-0.63%)
Dec 06, 2004	9.151	9.237	9.096	9.207	2,169,274	+0.04(+0.48%)
Dec 03, 2004	9.133	9.184	9.064	9.163	1,542,610	+0.04(+0.47%)
Dec 02, 2004	9.183	9.227	9.052	9.121	1,365,681	-0.08(-0.92%)

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.