Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.516	9.601	9.424	9.493	1,614,383	-0.00(-0.04%)
Feb 25, 2005	9.400	9.511	9.341	9.497	1,119,067	+0.10(+1.09%)
Feb 24, 2005	9.131	9.395	9.097	9.395	1,383,238	+0.21(+2.30%)
Feb 23, 2005	9.076	9.237	9.043	9.183	1,433,794	+0.18(+2.02%)
Feb 22, 2005	9.131	9.168	8.974	9.001	1,952,745	-0.17(-1.91%)
Feb 18, 2005	9.305	9.395	9.154	9.176	1,453,175	-0.10(-1.12%)
Feb 17, 2005	9.370	9.419	9.216	9.280	1,198,724	-0.08(-0.87%)
Feb 16, 2005	9.247	9.415	9.199	9.362	1,903,012	+0.10(+1.08%)
Feb 15, 2005	9.072	9.321	9.043	9.261	1,724,005	+0.24(+2.67%)
Feb 14, 2005	9.060	9.100	8.955	9.020	988,972	-0.05(-0.53%)
Feb 11, 2005	8.864	9.128	8.840	9.069	1,549,200	+0.20(+2.23%)
Feb 10, 2005	9.013	9.084	8.823	8.871	2,770,786	-0.14(-1.50%)
Feb 09, 2005	9.268	9.322	8.861	9.007	3,270,943	-0.24(-2.59%)
Feb 08, 2005	9.062	9.272	9.057	9.246	3,929,969	+0.18(+1.99%)
Feb 07, 2005	8.922	9.065	8.894	9.065	2,522,345	+0.16(+1.85%)
Feb 04, 2005	8.878	8.942	8.835	8.901	1,182,855	+0.01(+0.14%)
Feb 03, 2005	8.970	8.998	8.840	8.889	1,427,689	-0.06(-0.70%)
Feb 02, 2005	8.948	9.003	8.904	8.951	1,634,445	-0.01(-0.06%)
Feb 01, 2005	8.935	8.996	8.884	8.956	1,736,658	+0.03(+0.39%)
Jan 31, 2005	8.873	8.944	8.802	8.922	1,982,283	+0.13(+1.46%)
Jan 28, 2005	8.930	8.930	8.735	8.793	2,526,769	-0.10(-1.15%)
Jan 27, 2005	8.939	9.017	8.825	8.896	1,417,515	-0.08(-0.85%)
Jan 26, 2005	9.000	9.017	8.884	8.972	1,240,217	+0.05(+0.52%)
Jan 25, 2005	8.868	9.079	8.844	8.925	1,198,949	+0.08(+0.94%)
Jan 24, 2005	8.920	9.017	8.837	8.842	1,005,880	-0.06(-0.72%)
Jan 21, 2005	8.942	9.060	8.882	8.906	1,471,557	-0.03(-0.37%)
Jan 20, 2005	8.975	9.119	8.918	8.939	1,259,895	-0.05(-0.56%)
Jan 19, 2005	9.078	9.142	8.942	8.989	1,443,474	-0.07(-0.75%)
Jan 18, 2005	8.994	9.086	8.934	9.057	1,540,481	+0.05(+0.52%)
Jan 14, 2005	9.013	9.069	8.923	9.010	2,502,265	-0.01(-0.10%)
Jan 13, 2005	9.218	9.233	9.012	9.019	2,813,488	-0.24(-2.55%)
Jan 12, 2005	9.545	9.552	9.192	9.254	2,875,190	-0.31(-3.24%)
Jan 11, 2005	9.533	9.604	9.530	9.564	1,510,490	-0.02(-0.18%)
Jan 10, 2005	9.403	9.649	9.398	9.582	2,072,325	+0.16(+1.65%)
Jan 07, 2005	9.597	9.663	9.426	9.426	1,714,616	-0.13(-1.34%)
Jan 06, 2005	9.556	9.715	9.547	9.554	2,262,352	-0.00(-0.02%)
Jan 05, 2005	9.440	9.675	9.440	9.556	2,227,824	+0.08(+0.90%)
Jan 04, 2005	9.601	9.656	9.434	9.471	2,429,240	-0.04(-0.44%)
Jan 03, 2005	9.708	9.719	9.459	9.512	2,832,869	-0.11(-1.10%)
Dec 31, 2004	9.701	9.701	9.594	9.618	903,970	-0.12(-1.23%)
Dec 30, 2004	9.705	9.764	9.705	9.738	1,284,953	+0.00(+0.00%)
Dec 29, 2004	9.648	9.769	9.644	9.738	1,566,939	-0.03(-0.28%)
Dec 28, 2004	9.608	9.765	9.554	9.765	1,429,842	+0.23(+2.36%)
Dec 27, 2004	9.648	9.682	9.464	9.540	1,666,225	-0.10(-1.01%)
Dec 23, 2004	9.606	9.701	9.597	9.637	1,109,181	-0.01(-0.07%)
Dec 22, 2004	9.602	9.677	9.531	9.644	1,026,346	+0.08(+0.80%)
Dec 21, 2004	9.467	9.675	9.467	9.568	1,704,612	+0.10(+1.06%)
Dec 20, 2004	9.495	9.518	9.398	9.467	1,180,760	+0.04(+0.39%)
Dec 17, 2004	9.479	9.528	9.412	9.431	1,488,144	+0.05(+0.54%)
Dec 16, 2004	9.447	9.466	9.325	9.381	998,350	-0.07(-0.70%)
Dec 15, 2004	9.500	9.528	9.360	9.447	1,020,862	-0.08(-0.87%)
Dec 14, 2004	9.324	9.535	9.310	9.530	1,329,113	+0.18(+1.96%)
Dec 13, 2004	9.216	9.348	9.199	9.346	768,894	+0.13(+1.41%)
Dec 10, 2004	9.356	9.356	9.156	9.216	906,856	-0.16(-1.74%)
Dec 09, 2004	9.424	9.450	9.274	9.379	1,122,458	-0.05(-0.57%)
Dec 08, 2004	9.246	9.493	9.190	9.433	1,153,629	+0.24(+2.62%)
Dec 07, 2004	9.377	9.469	9.187	9.192	1,202,695	-0.19(-2.07%)
Dec 06, 2004	9.464	9.564	9.382	9.386	1,375,581	-0.07(-0.71%)
Dec 03, 2004	9.298	9.505	9.251	9.453	2,297,446	+0.12(+1.26%)
Dec 02, 2004	9.441	9.452	9.285	9.336	1,423,781	-0.10(-1.10%)

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.