Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.220	4.280	4.055	4.140	803,400	-0.16(-3.72%)
Feb 25, 2005	4.255	4.330	4.225	4.300	689,854	-0.08(-1.94%)
Feb 24, 2005	4.330	4.405	4.130	4.385	961,744	+0.00(+0.00%)
Feb 23, 2005	4.800	4.800	4.350	4.385	1,421,878	-0.43(-8.93%)
Feb 22, 2005	4.770	4.930	4.755	4.815	452,474	+0.01(+0.10%)
Feb 18, 2005	4.900	4.920	4.775	4.810	605,994	-0.04(-0.82%)
Feb 17, 2005	4.900	4.925	4.840	4.850	415,252	-0.05(-1.02%)
Feb 16, 2005	4.915	4.960	4.810	4.900	443,370	-0.06(-1.21%)
Feb 15, 2005	4.975	5.100	4.925	4.960	386,738	-0.03(-0.50%)
Feb 14, 2005	5.250	5.375	4.875	4.985	625,274	-0.25(-4.87%)
Feb 11, 2005	4.955	5.320	4.950	5.240	571,090	+0.29(+5.75%)
Feb 10, 2005	5.250	5.375	4.805	4.955	1,512,852	-0.42(-7.81%)
Feb 09, 2005	5.515	5.575	5.270	5.375	1,085,378	-0.20(-3.50%)
Feb 08, 2005	5.410	5.675	5.380	5.570	799,506	+0.21(+4.01%)
Feb 07, 2005	5.305	5.500	5.285	5.355	444,570	+0.03(+0.56%)
Feb 04, 2005	5.280	5.340	5.250	5.325	436,668	+0.07(+1.24%)
Feb 03, 2005	5.245	5.460	5.215	5.260	549,296	+0.03(+0.57%)
Feb 02, 2005	4.950	5.350	4.875	5.230	2,238,400	+0.29(+5.87%)
Feb 01, 2005	4.885	4.940	4.810	4.940	635,756	+0.10(+1.96%)
Jan 31, 2005	4.875	4.935	4.755	4.845	682,838	+0.00(+0.00%)
Jan 28, 2005	4.955	4.955	4.795	4.845	614,082	-0.05(-1.02%)
Jan 27, 2005	4.935	4.980	4.875	4.895	914,456	+0.00(+0.00%)
Jan 26, 2005	4.950	4.980	4.835	4.895	1,081,802	+0.01(+0.20%)
Jan 25, 2005	4.775	4.980	4.735	4.885	1,012,902	+0.12(+2.63%)
Jan 24, 2005	4.600	4.810	4.505	4.760	987,094	+0.17(+3.70%)
Jan 21, 2005	4.500	4.640	4.500	4.590	526,928	+0.05(+1.10%)
Jan 20, 2005	4.575	4.590	4.495	4.540	588,998	-0.04(-0.87%)
Jan 19, 2005	4.600	4.620	4.495	4.580	656,646	+0.04(+0.77%)
Jan 18, 2005	4.465	4.625	4.370	4.545	641,776	+0.11(+2.48%)
Jan 14, 2005	4.370	4.455	4.250	4.435	512,916	+0.09(+2.07%)
Jan 13, 2005	4.265	4.390	4.265	4.345	344,784	+0.00(+0.00%)
Jan 12, 2005	4.400	4.400	4.250	4.345	368,528	+0.05(+1.28%)
Jan 11, 2005	4.380	4.465	4.240	4.290	214,322	-0.07(-1.61%)
Jan 10, 2005	4.190	4.430	4.180	4.360	565,692	+0.11(+2.47%)
Jan 07, 2005	4.335	4.365	4.155	4.255	183,424	-0.04(-0.93%)
Jan 06, 2005	4.200	4.370	4.200	4.295	183,784	+0.04(+1.06%)
Jan 05, 2005	4.460	4.490	4.180	4.250	721,008	-0.24(-5.35%)
Jan 04, 2005	4.685	4.685	4.485	4.490	530,376	-0.14(-3.13%)
Jan 03, 2005	4.710	4.840	4.535	4.635	611,876	-0.11(-2.22%)
Dec 31, 2004	4.730	4.825	4.625	4.740	267,600	+0.04(+0.85%)
Dec 30, 2004	4.575	4.755	4.535	4.700	294,800	+0.08(+1.84%)
Dec 29, 2004	4.625	4.700	4.570	4.615	234,800	-0.02(-0.43%)
Dec 28, 2004	4.640	4.700	4.620	4.635	295,200	-0.06(-1.17%)
Dec 27, 2004	4.700	4.750	4.530	4.690	434,000	+0.02(+0.32%)
Dec 23, 2004	4.255	4.675	4.255	4.675	928,000	+0.30(+6.86%)
Dec 22, 2004	4.345	4.465	4.175	4.375	739,000	+0.11(+2.58%)
Dec 21, 2004	4.355	4.365	4.075	4.265	1,232,400	+0.34(+8.66%)
Dec 20, 2004	3.835	3.930	3.750	3.925	310,800	+0.12(+3.09%)
Dec 17, 2004	4.060	4.060	3.808	3.808	268,600	-0.19(-4.81%)
Dec 16, 2004	4.005	4.060	3.950	4.000	318,600	-0.05(-1.23%)
Dec 15, 2004	3.905	4.115	3.905	4.050	468,400	+0.08(+2.02%)
Dec 14, 2004	4.035	4.035	3.910	3.970	279,000	+0.00(+0.00%)
Dec 13, 2004	3.985	4.010	3.905	3.970	341,600	+0.06(+1.40%)
Dec 10, 2004	3.865	3.940	3.710	3.915	246,000	+0.10(+2.76%)
Dec 09, 2004	3.900	3.900	3.695	3.810	288,000	-0.09(-2.31%)
Dec 08, 2004	3.825	3.900	3.775	3.900	239,600	+0.08(+2.23%)
Dec 07, 2004	3.870	3.870	3.700	3.815	337,600	-0.02(-0.39%)
Dec 06, 2004	3.870	3.875	3.760	3.830	245,200	+0.02(+0.52%)
Dec 03, 2004	3.830	3.880	3.750	3.810	136,600	-0.04(-1.17%)
Dec 02, 2004	3.940	4.045	3.850	3.855	347,600	-0.12(-3.02%)

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.