Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.096	6.175	6.096	6.170	94,884	+0.04(+0.57%)
Mar 30, 2005	6.096	6.153	6.096	6.135	33,220	+0.03(+0.43%)
Mar 29, 2005	6.030	6.131	6.030	6.109	105,806	+0.02(+0.36%)
Mar 28, 2005	6.205	6.205	6.038	6.087	191,133	-0.07(-1.21%)
Mar 24, 2005	6.175	6.205	6.153	6.162	62,118	+0.01(+0.14%)
Mar 23, 2005	6.184	6.184	6.109	6.153	143,577	-0.05(-0.78%)
Mar 22, 2005	6.245	6.254	6.197	6.201	113,770	-0.05(-0.84%)
Mar 21, 2005	6.249	6.276	6.223	6.254	69,854	+0.00(+0.00%)
Mar 18, 2005	6.210	6.258	6.210	6.254	9,329	+0.04(+0.64%)
Mar 17, 2005	6.214	6.245	6.205	6.214	131,745	+0.01(+0.14%)
Mar 16, 2005	6.254	6.254	6.157	6.205	43,687	-0.05(-0.77%)
Mar 15, 2005	6.241	6.263	6.241	6.254	35,041	+0.01(+0.21%)
Mar 14, 2005	6.276	6.276	6.241	6.241	235,731	-0.02(-0.35%)
Mar 11, 2005	6.201	6.276	6.170	6.263	199,325	+0.06(+0.99%)
Mar 10, 2005	6.201	6.241	6.179	6.201	93,063	+0.00(+0.07%)
Mar 09, 2005	6.241	6.302	6.197	6.197	121,506	-0.12(-1.88%)
Mar 08, 2005	6.337	6.337	6.307	6.315	39,136	-0.02(-0.35%)
Mar 07, 2005	6.329	6.337	6.315	6.337	22,981	+0.02(+0.28%)
Mar 04, 2005	6.276	6.351	6.276	6.320	75,543	+0.02(+0.27%)
Mar 03, 2005	6.324	6.329	6.303	6.303	71,675	+0.00(+0.08%)
Mar 02, 2005	6.324	6.346	6.298	6.298	111,722	-0.01(-0.21%)
Mar 01, 2005	6.329	6.355	6.298	6.311	117,183	-0.03(-0.42%)
Feb 28, 2005	6.355	6.359	6.307	6.337	88,740	+0.01(+0.14%)
Feb 25, 2005	6.324	6.329	6.276	6.329	52,789	+0.04(+0.63%)
Feb 24, 2005	6.276	6.289	6.263	6.289	75,543	+0.05(+0.77%)
Feb 23, 2005	6.201	6.241	6.201	6.241	57,567	+0.05(+0.85%)
Feb 22, 2005	6.254	6.254	6.188	6.188	52,789	-0.05(-0.84%)
Feb 18, 2005	6.311	6.311	6.219	6.241	86,920	-0.08(-1.25%)
Feb 17, 2005	6.315	6.324	6.311	6.320	73,495	-0.04(-0.62%)
Feb 16, 2005	6.346	6.368	6.311	6.359	54,837	+0.01(+0.21%)
Feb 15, 2005	6.329	6.351	6.329	6.346	62,801	+0.02(+0.28%)
Feb 14, 2005	6.307	6.329	6.302	6.329	38,681	+0.04(+0.70%)
Feb 11, 2005	6.311	6.342	6.285	6.285	97,159	-0.03(-0.42%)
Feb 10, 2005	6.333	6.351	6.311	6.311	55,519	-0.03(-0.42%)
Feb 09, 2005	6.337	6.359	6.329	6.337	75,088	-0.04(-0.62%)
Feb 08, 2005	6.368	6.434	6.346	6.377	146,308	-0.02(-0.27%)
Feb 07, 2005	6.377	6.443	6.355	6.394	67,806	+0.02(+0.34%)
Feb 04, 2005	6.351	6.394	6.329	6.372	99,207	+0.06(+0.90%)
Feb 03, 2005	6.285	6.315	6.285	6.315	46,190	+0.00(+0.00%)
Feb 02, 2005	6.263	6.351	6.258	6.315	158,823	+0.06(+0.98%)
Feb 01, 2005	6.249	6.258	6.232	6.254	143,350	-0.00(-0.07%)
Jan 31, 2005	6.227	6.263	6.197	6.258	146,763	+0.03(+0.49%)
Jan 28, 2005	6.263	6.263	6.227	6.227	32,765	-0.02(-0.28%)
Jan 27, 2005	6.241	6.245	6.166	6.245	139,254	+0.05(+0.78%)
Jan 26, 2005	6.205	6.241	6.192	6.197	113,770	-0.04(-0.56%)
Jan 25, 2005	6.241	6.254	6.188	6.232	60,753	+0.01(+0.14%)
Jan 24, 2005	6.170	6.263	6.153	6.223	289,203	+0.05(+0.85%)
Jan 21, 2005	6.148	6.170	6.122	6.170	75,543	+0.05(+0.79%)
Jan 20, 2005	6.144	6.148	6.118	6.122	53,016	-0.00(-0.07%)
Jan 19, 2005	6.109	6.148	6.109	6.126	41,639	+0.00(+0.07%)
Jan 18, 2005	6.060	6.122	6.043	6.122	90,788	+0.04(+0.58%)
Jan 14, 2005	6.043	6.091	6.043	6.087	87,830	+0.04(+0.73%)
Jan 13, 2005	6.100	6.100	6.043	6.043	75,315	-0.02(-0.36%)
Jan 12, 2005	6.104	6.104	6.047	6.065	67,806	-0.06(-0.93%)
Jan 11, 2005	6.104	6.130	6.074	6.122	85,327	+0.01(+0.14%)
Jan 10, 2005	6.052	6.122	6.038	6.113	62,118	+0.07(+1.24%)
Jan 07, 2005	6.008	6.047	6.008	6.038	62,801	+0.03(+0.51%)
Jan 06, 2005	5.977	6.012	5.968	6.008	121,051	+0.03(+0.51%)
Jan 05, 2005	5.977	6.012	5.977	5.977	125,147	-0.00(-0.07%)
Jan 04, 2005	5.955	5.981	5.955	5.981	63,483	+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.