Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.994	8.040	7.916	8.014	4,371,425	+0.08(+0.99%)
Mar 30, 2005	7.831	8.007	7.798	7.935	10,951,165	+0.08(+1.00%)
Mar 29, 2005	7.877	7.922	7.824	7.857	4,633,615	-0.01(-0.08%)
Mar 28, 2005	7.831	7.896	7.779	7.864	3,027,833	+0.03(+0.33%)
Mar 24, 2005	7.779	7.864	7.720	7.837	4,325,453	+0.04(+0.50%)
Mar 23, 2005	7.622	7.837	7.603	7.798	6,365,207	+0.12(+1.62%)
Mar 22, 2005	7.655	7.785	7.635	7.674	5,665,521	+0.02(+0.26%)
Mar 21, 2005	7.635	7.700	7.616	7.655	3,968,255	-0.02(-0.26%)
Mar 18, 2005	7.570	7.694	7.550	7.674	10,360,892	+0.01(+0.09%)
Mar 17, 2005	7.524	7.674	7.381	7.668	5,470,449	+0.16(+2.17%)
Mar 16, 2005	7.622	7.661	7.479	7.505	7,952,447	-0.11(-1.46%)
Mar 15, 2005	7.824	7.824	7.583	7.616	7,350,375	-0.16(-2.10%)
Mar 14, 2005	7.929	7.994	7.688	7.779	17,086,514	-0.39(-4.72%)
Mar 11, 2005	7.831	8.223	7.818	8.164	17,341,656	+0.10(+1.30%)
Mar 10, 2005	8.196	8.249	7.988	8.059	12,609,662	-0.12(-1.52%)
Mar 09, 2005	8.373	8.412	7.864	8.183	11,908,751	-0.19(-2.26%)
Mar 08, 2005	8.536	8.536	8.346	8.373	9,221,719	-0.18(-2.06%)
Mar 07, 2005	8.581	8.594	8.542	8.549	3,782,684	-0.02(-0.23%)
Mar 04, 2005	8.594	8.614	8.562	8.568	2,726,566	-0.02(-0.23%)
Mar 03, 2005	8.621	8.640	8.568	8.588	7,609,807	-0.03(-0.38%)
Mar 02, 2005	8.601	8.679	8.581	8.621	6,119,106	+0.01(+0.08%)

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.