Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.532	6.646	6.475	6.479	16,191	-0.14(-2.07%)
Feb 25, 2005	6.615	6.615	6.615	6.615	0	+0.00(+0.00%)
Feb 24, 2005	6.615	6.615	6.615	6.615	0	+0.00(+0.00%)
Feb 23, 2005	6.540	6.623	6.410	6.615	10,927	-0.06(-0.97%)
Feb 22, 2005	6.908	6.908	6.631	6.680	10,709	+0.02(+0.23%)
Feb 18, 2005	6.756	6.798	6.646	6.665	6,398	+0.15(+2.27%)
Feb 17, 2005	6.517	6.517	6.517	6.517	0	+0.00(+0.00%)
Feb 16, 2005	6.634	6.733	6.517	6.517	12,160	+0.00(+0.00%)
Feb 15, 2005	6.517	6.756	6.441	6.517	37,154	+0.00(+0.00%)
Feb 14, 2005	6.608	6.608	6.517	6.517	6,056	-0.09(-1.37%)
Feb 11, 2005	6.611	6.611	6.551	6.608	6,583	-0.01(-0.09%)
Feb 10, 2005	6.614	6.614	6.614	6.614	263	+0.06(+0.96%)
Feb 09, 2005	6.551	6.551	6.551	6.551	0	+0.00(+0.00%)
Feb 08, 2005	6.551	6.551	6.551	6.551	529	+0.01(+0.17%)
Feb 07, 2005	6.615	6.615	6.540	6.540	1,579	-0.07(-1.09%)
Feb 04, 2005	6.612	6.612	6.612	6.612	0	+0.00(+0.00%)
Feb 03, 2005	6.661	6.661	6.559	6.612	2,896	-0.04(-0.57%)
Feb 02, 2005	6.650	6.650	6.650	6.650	526	-0.07(-1.07%)
Feb 01, 2005	6.817	6.820	6.722	6.722	7,899	-0.02(-0.28%)
Jan 31, 2005	6.862	6.862	6.741	6.741	9,026	+0.00(+0.00%)
Jan 28, 2005	6.745	6.752	6.741	6.741	6,583	-0.05(-0.73%)
Jan 27, 2005	6.745	6.794	6.745	6.790	2,601	-0.11(-1.60%)
Jan 26, 2005	6.903	6.903	6.900	6.900	526	-0.00(-0.06%)
Jan 25, 2005	6.840	6.904	6.798	6.904	4,213	-0.08(-1.14%)
Jan 24, 2005	6.984	6.984	6.984	6.984	0	+0.00(+0.00%)
Jan 21, 2005	6.984	6.984	6.980	6.984	3,949	+0.02(+0.34%)
Jan 20, 2005	6.978	6.978	6.748	6.960	2,106	-0.02(-0.30%)
Jan 19, 2005	6.982	6.982	6.982	6.982	0	+0.00(+0.00%)
Jan 18, 2005	6.982	6.982	6.982	6.982	526	+0.01(+0.11%)
Jan 14, 2005	6.974	6.974	6.974	6.974	526	+0.22(+3.22%)
Jan 13, 2005	6.748	6.756	6.748	6.756	2,633	-0.26(-3.68%)
Jan 12, 2005	7.014	7.014	7.014	7.014	0	+0.00(+0.00%)
Jan 11, 2005	7.014	7.014	7.014	7.014	263	+0.00(+0.00%)
Jan 10, 2005	7.014	7.014	7.014	7.014	0	+0.00(+0.00%)
Jan 07, 2005	7.014	7.014	7.014	7.014	0	+0.00(+0.00%)
Jan 06, 2005	7.014	7.014	7.014	7.014	1,316	-0.00(-0.05%)
Jan 05, 2005	7.018	7.018	7.018	7.018	0	+0.00(+0.00%)
Jan 04, 2005	6.650	7.018	6.517	7.018	2,896	+0.25(+3.69%)
Jan 03, 2005	6.769	6.769	6.769	6.769	921	-0.25(-3.61%)
Dec 31, 2004	6.646	7.022	6.646	7.022	8,855	+0.09(+1.26%)
Dec 30, 2004	6.737	6.943	6.737	6.934	2,369	+0.19(+2.87%)
Dec 29, 2004	6.741	6.741	6.741	6.741	2,369	+0.09(+1.43%)
Dec 28, 2004	6.646	6.646	6.646	6.646	2,633	+0.00(+0.00%)
Dec 27, 2004	6.665	6.665	6.646	6.646	1,843	-0.09(-1.41%)
Dec 23, 2004	6.741	6.741	6.741	6.741	0	+0.00(+0.00%)
Dec 22, 2004	6.743	6.771	6.722	6.741	18,959	+0.02(+0.33%)
Dec 21, 2004	6.899	6.930	6.718	6.718	1,053	-0.22(-3.24%)
Dec 20, 2004	6.943	6.943	6.943	6.943	0	+0.00(+0.00%)
Dec 17, 2004	6.862	6.943	6.862	6.943	526	+0.09(+1.35%)
Dec 16, 2004	6.927	6.975	6.851	6.851	1,316	-0.04(-0.60%)
Dec 15, 2004	6.892	6.892	6.892	6.892	526	-0.04(-0.58%)
Dec 14, 2004	6.540	6.932	6.540	6.932	1,053	+0.19(+2.85%)
Dec 13, 2004	6.740	6.740	6.740	6.740	263	+0.11(+1.60%)
Dec 10, 2004	6.836	6.836	6.634	6.634	789	-0.24(-3.46%)
Dec 09, 2004	6.851	6.900	6.840	6.872	7,372	-0.20(-2.87%)
Dec 08, 2004	6.646	7.075	6.540	7.075	2,369	+0.04(+0.59%)
Dec 07, 2004	6.817	7.034	6.646	7.034	5,003	+0.01(+0.11%)
Dec 06, 2004	7.026	7.026	7.026	7.026	526	-0.05(-0.70%)
Dec 03, 2004	7.075	7.075	7.075	7.075	263	-0.00(-0.05%)
Dec 02, 2004	6.969	7.079	6.843	7.079	1,316	+0.05(+0.76%)

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.