Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.355	6.359	6.306	6.337	88,745	+0.01(+0.14%)
Feb 25, 2005	6.324	6.328	6.275	6.328	52,792	+0.04(+0.63%)
Feb 24, 2005	6.275	6.289	6.262	6.289	75,547	+0.05(+0.77%)
Feb 23, 2005	6.201	6.240	6.201	6.240	57,570	+0.05(+0.85%)
Feb 22, 2005	6.253	6.253	6.188	6.188	52,792	-0.05(-0.85%)
Feb 18, 2005	6.311	6.311	6.218	6.240	86,925	-0.08(-1.25%)
Feb 17, 2005	6.315	6.324	6.311	6.319	73,499	-0.04(-0.62%)
Feb 16, 2005	6.346	6.368	6.311	6.359	54,840	+0.01(+0.21%)
Feb 15, 2005	6.328	6.350	6.328	6.346	62,804	+0.02(+0.28%)
Feb 14, 2005	6.306	6.328	6.302	6.328	38,683	+0.04(+0.70%)
Feb 11, 2005	6.311	6.341	6.284	6.284	97,164	-0.03(-0.42%)
Feb 10, 2005	6.333	6.350	6.311	6.311	55,522	-0.03(-0.42%)
Feb 09, 2005	6.337	6.359	6.328	6.337	75,092	-0.04(-0.62%)
Feb 08, 2005	6.368	6.434	6.346	6.377	146,316	-0.02(-0.27%)
Feb 07, 2005	6.377	6.442	6.355	6.394	67,810	+0.02(+0.34%)
Feb 04, 2005	6.350	6.394	6.328	6.372	99,212	+0.06(+0.90%)
Feb 03, 2005	6.284	6.315	6.284	6.315	46,193	+0.00(+0.00%)
Feb 02, 2005	6.262	6.350	6.258	6.315	158,831	+0.06(+0.98%)
Feb 01, 2005	6.249	6.258	6.232	6.253	143,358	-0.00(-0.07%)
Jan 31, 2005	6.227	6.262	6.196	6.258	146,771	+0.03(+0.49%)
Jan 28, 2005	6.262	6.262	6.227	6.227	32,767	-0.02(-0.28%)
Jan 27, 2005	6.240	6.245	6.166	6.245	139,262	+0.05(+0.78%)
Jan 26, 2005	6.205	6.240	6.192	6.196	113,776	-0.04(-0.56%)
Jan 25, 2005	6.240	6.253	6.188	6.232	60,756	+0.01(+0.14%)
Jan 24, 2005	6.170	6.262	6.152	6.223	289,219	+0.05(+0.85%)
Jan 21, 2005	6.148	6.170	6.122	6.170	75,547	+0.05(+0.79%)
Jan 20, 2005	6.144	6.148	6.117	6.122	53,019	-0.00(-0.07%)
Jan 19, 2005	6.108	6.148	6.108	6.126	41,642	+0.00(+0.07%)
Jan 18, 2005	6.060	6.122	6.043	6.122	90,793	+0.04(+0.58%)
Jan 14, 2005	6.043	6.091	6.043	6.087	87,835	+0.04(+0.73%)
Jan 13, 2005	6.100	6.100	6.043	6.043	75,319	-0.02(-0.36%)
Jan 12, 2005	6.104	6.104	6.047	6.065	67,810	-0.06(-0.93%)
Jan 11, 2005	6.104	6.130	6.073	6.122	85,332	+0.01(+0.14%)
Jan 10, 2005	6.051	6.122	6.038	6.113	62,121	+0.07(+1.24%)
Jan 07, 2005	6.007	6.047	6.007	6.038	62,804	+0.03(+0.51%)
Jan 06, 2005	5.977	6.012	5.968	6.007	121,057	+0.03(+0.51%)
Jan 05, 2005	5.977	6.012	5.977	5.977	125,153	-0.00(-0.07%)
Jan 04, 2005	5.955	5.981	5.955	5.981	63,487	+0.02(+0.29%)
Jan 03, 2005	5.959	5.981	5.946	5.963	86,697	+0.02(+0.30%)
Dec 31, 2004	5.933	5.963	5.928	5.946	212,534	+0.02(+0.30%)
Dec 30, 2004	5.985	5.985	5.924	5.928	134,938	-0.05(-0.88%)
Dec 29, 2004	5.977	5.985	5.972	5.981	46,193	+0.03(+0.44%)
Dec 28, 2004	5.937	5.994	5.920	5.955	184,317	+0.03(+0.52%)
Dec 27, 2004	5.937	5.955	5.924	5.924	113,776	-0.03(-0.52%)
Dec 23, 2004	5.959	5.968	5.946	5.955	113,321	+0.01(+0.22%)
Dec 22, 2004	5.946	5.959	5.941	5.941	88,062	-0.00(-0.07%)
Dec 21, 2004	5.959	5.968	5.941	5.946	112,183	-0.03(-0.51%)
Dec 20, 2004	5.977	5.981	5.950	5.977	98,985	-0.02(-0.37%)
Dec 17, 2004	5.985	5.999	5.941	5.999	83,739	+0.02(+0.29%)
Dec 16, 2004	6.025	6.025	5.972	5.981	85,104	-0.04(-0.73%)
Dec 15, 2004	6.043	6.087	6.016	6.025	111,273	-0.08(-1.37%)
Dec 14, 2004	6.091	6.108	6.065	6.108	96,482	+0.00(+0.07%)
Dec 13, 2004	6.122	6.122	6.082	6.104	39,139	-0.01(-0.14%)
Dec 10, 2004	6.100	6.113	6.051	6.113	86,925	+0.05(+0.80%)
Dec 09, 2004	6.069	6.082	6.065	6.065	55,295	-0.02(-0.29%)
Dec 08, 2004	6.069	6.087	6.047	6.082	47,330	+0.01(+0.22%)
Dec 07, 2004	6.043	6.069	6.034	6.069	69,631	+0.01(+0.22%)
Dec 06, 2004	6.038	6.056	6.021	6.056	58,708	+0.05(+0.88%)
Dec 03, 2004	5.981	6.034	5.981	6.003	88,745	+0.03(+0.52%)
Dec 02, 2004	6.007	6.007	5.950	5.972	128,567	-0.02(-0.29%)

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.