Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	7.580	7.620	7.200	7.320	211,200	-0.28(-3.68%)
Feb 25, 2005	7.360	7.600	7.350	7.600	375,500	+0.31(+4.25%)
Feb 24, 2005	7.260	7.290	7.069	7.290	129,400	+0.04(+0.55%)
Feb 23, 2005	7.370	7.430	7.130	7.250	188,700	-0.04(-0.55%)
Feb 22, 2005	7.500	7.500	7.250	7.290	190,900	-0.21(-2.80%)
Feb 18, 2005	7.500	7.600	7.450	7.500	132,000	+0.00(+0.00%)
Feb 17, 2005	7.550	7.570	7.450	7.500	102,800	-0.04(-0.53%)
Feb 16, 2005	7.550	7.570	7.360	7.540	132,200	+0.03(+0.40%)
Feb 15, 2005	7.630	7.640	7.450	7.510	293,900	-0.17(-2.21%)
Feb 14, 2005	7.550	7.700	7.550	7.680	111,700	+0.15(+1.99%)
Feb 11, 2005	7.460	7.550	7.400	7.530	170,600	+0.12(+1.62%)
Feb 10, 2005	7.550	7.550	7.358	7.410	127,700	-0.16(-2.11%)
Feb 09, 2005	7.820	7.830	7.500	7.570	299,000	-0.20(-2.57%)
Feb 08, 2005	7.490	7.780	7.430	7.770	355,800	+0.28(+3.74%)
Feb 07, 2005	7.550	7.550	7.380	7.490	292,300	-0.01(-0.13%)
Feb 04, 2005	7.200	7.500	7.200	7.500	411,200	+0.20(+2.74%)
Feb 03, 2005	7.030	7.300	6.980	7.300	244,200	+0.34(+4.89%)
Feb 02, 2005	7.100	7.100	6.850	6.960	181,900	-0.14(-1.97%)
Feb 01, 2005	7.100	7.170	7.100	7.100	197,500	-0.07(-0.98%)
Jan 31, 2005	7.050	7.180	6.990	7.170	147,700	+0.08(+1.13%)
Jan 28, 2005	7.100	7.140	7.060	7.090	179,300	-0.07(-0.98%)
Jan 27, 2005	7.000	7.280	6.950	7.160	172,000	+0.16(+2.29%)
Jan 26, 2005	6.850	7.000	6.810	7.000	56,000	+0.15(+2.19%)
Jan 25, 2005	6.820	6.890	6.820	6.850	20,800	+0.00(+0.00%)
Jan 24, 2005	6.880	6.890	6.800	6.850	42,400	-0.09(-1.30%)
Jan 21, 2005	6.750	7.050	6.750	6.940	64,700	+0.21(+3.12%)
Jan 20, 2005	6.830	6.830	6.670	6.730	97,200	-0.15(-2.18%)
Jan 19, 2005	6.940	7.000	6.870	6.880	72,700	-0.12(-1.71%)
Jan 18, 2005	6.920	7.050	6.860	7.000	27,300	+0.00(+0.00%)
Jan 14, 2005	7.100	7.130	6.950	7.000	59,400	-0.01(-0.14%)
Jan 13, 2005	7.100	7.120	6.950	7.010	75,100	-0.09(-1.27%)
Jan 12, 2005	7.020	7.170	7.020	7.100	167,100	+0.17(+2.45%)
Jan 11, 2005	7.010	7.080	6.930	6.930	151,800	+0.03(+0.43%)
Jan 10, 2005	6.810	7.000	6.810	6.900	36,900	+0.06(+0.88%)
Jan 07, 2005	6.850	6.950	6.830	6.840	79,000	+0.09(+1.33%)
Jan 06, 2005	6.800	6.880	6.710	6.750	39,600	+0.00(+0.00%)
Jan 05, 2005	6.940	6.940	6.650	6.750	186,600	-0.24(-3.43%)
Jan 04, 2005	6.930	7.250	6.900	6.990	207,600	-0.04(-0.57%)
Jan 03, 2005	7.200	7.250	7.030	7.030	163,500	-0.14(-1.95%)
Dec 31, 2004	7.000	7.170	6.940	7.170	88,500	+0.17(+2.43%)
Dec 30, 2004	7.000	7.060	6.960	7.000	70,600	+0.13(+1.89%)
Dec 29, 2004	6.900	6.900	6.800	6.870	88,200	-0.03(-0.43%)
Dec 28, 2004	6.880	6.960	6.830	6.900	165,400	+0.08(+1.17%)
Dec 27, 2004	6.710	6.990	6.710	6.820	294,200	+0.21(+3.18%)
Dec 23, 2004	6.470	6.650	6.470	6.610	188,000	+0.21(+3.28%)
Dec 22, 2004	6.460	6.460	6.330	6.400	75,900	-0.02(-0.31%)
Dec 21, 2004	6.340	6.430	6.340	6.420	257,200	+0.14(+2.23%)
Dec 20, 2004	6.060	6.290	6.060	6.280	144,800	+0.28(+4.67%)
Dec 17, 2004	5.870	6.020	5.870	6.000	82,200	+0.23(+3.99%)
Dec 16, 2004	6.070	6.080	5.770	5.770	338,600	-0.22(-3.67%)
Dec 15, 2004	5.970	6.110	5.910	5.990	76,000	+0.02(+0.34%)
Dec 14, 2004	6.090	6.100	5.960	5.970	45,300	-0.08(-1.32%)
Dec 13, 2004	6.200	6.200	6.050	6.050	59,100	-0.07(-1.14%)
Dec 10, 2004	5.980	6.200	5.980	6.120	58,600	+0.18(+3.03%)
Dec 09, 2004	5.790	6.010	5.790	5.940	75,300	+0.14(+2.41%)
Dec 08, 2004	5.900	5.900	5.720	5.800	61,900	-0.13(-2.19%)
Dec 07, 2004	6.000	6.030	5.900	5.930	66,800	-0.11(-1.82%)
Dec 06, 2004	6.000	6.100	6.000	6.040	36,800	+0.04(+0.67%)
Dec 03, 2004	6.100	6.140	5.950	6.000	92,400	-0.08(-1.32%)
Dec 02, 2004	6.230	6.230	5.950	6.080	95,500	-0.17(-2.72%)

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.