Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.081	6.124	6.071	6.118	179,118	+0.05(+0.76%)
Mar 30, 2005	5.946	6.104	5.916	6.071	371,549	+0.13(+2.17%)
Mar 29, 2005	5.923	5.949	5.916	5.943	280,477	+0.03(+0.50%)
Mar 28, 2005	6.012	6.025	5.886	5.913	509,216	-0.13(-2.08%)
Mar 24, 2005	5.982	6.068	5.982	6.038	452,939	-0.03(-0.44%)
Mar 23, 2005	6.042	6.095	6.009	6.065	367,313	-0.04(-0.70%)
Mar 22, 2005	6.121	6.128	6.065	6.108	345,226	+0.01(+0.11%)
Mar 21, 2005	6.207	6.207	6.065	6.101	301,354	-0.10(-1.60%)
Mar 18, 2005	6.217	6.237	6.164	6.200	291,067	-0.03(-0.53%)
Mar 17, 2005	6.184	6.237	6.167	6.233	320,416	+0.02(+0.32%)
Mar 16, 2005	6.147	6.220	6.114	6.214	570,032	+0.07(+1.08%)
Mar 15, 2005	6.197	6.223	6.147	6.147	443,560	-0.05(-0.80%)
Mar 14, 2005	6.247	6.263	6.164	6.197	494,391	-0.07(-1.06%)
Mar 11, 2005	6.309	6.329	6.263	6.263	428,734	-0.10(-1.56%)
Mar 10, 2005	6.415	6.425	6.362	6.362	489,247	-0.07(-1.08%)
Mar 09, 2005	6.574	6.574	6.366	6.432	1,300,121	-0.14(-2.16%)
Mar 08, 2005	6.594	6.594	6.574	6.574	204,533	-0.01(-0.15%)
Mar 07, 2005	6.587	6.604	6.577	6.584	218,451	-0.01(-0.10%)
Mar 04, 2005	6.610	6.620	6.577	6.590	427,221	-0.01(-0.10%)
Mar 03, 2005	6.584	6.623	6.584	6.597	308,616	-0.00(-0.05%)
Mar 02, 2005	6.580	6.617	6.577	6.600	286,528	+0.02(+0.25%)
Mar 01, 2005	6.567	6.597	6.567	6.584	222,385	+0.03(+0.40%)
Feb 28, 2005	6.587	6.590	6.551	6.557	246,590	-0.01(-0.10%)
Feb 25, 2005	6.590	6.594	6.551	6.564	284,411	+0.00(+0.00%)
Feb 24, 2005	6.541	6.594	6.534	6.564	193,944	+0.04(+0.56%)
Feb 23, 2005	6.498	6.534	6.498	6.528	289,252	+0.02(+0.30%)
Feb 22, 2005	6.511	6.557	6.498	6.508	245,682	-0.02(-0.30%)
Feb 18, 2005	6.590	6.607	6.528	6.528	419,960	-0.08(-1.15%)
Feb 17, 2005	6.620	6.620	6.561	6.604	306,498	-0.00(-0.05%)
Feb 16, 2005	6.604	6.617	6.580	6.607	207,559	+0.02(+0.35%)
Feb 15, 2005	6.561	6.600	6.528	6.584	312,549	+0.01(+0.20%)
Feb 14, 2005	6.597	6.597	6.551	6.570	269,282	-0.01(-0.20%)
Feb 11, 2005	6.610	6.630	6.564	6.584	300,749	-0.06(-0.90%)
Feb 10, 2005	6.673	6.693	6.627	6.643	223,292	-0.02(-0.35%)
Feb 09, 2005	6.689	6.709	6.643	6.666	298,934	-0.02(-0.25%)
Feb 08, 2005	6.709	6.749	6.676	6.683	331,308	-0.04(-0.54%)
Feb 07, 2005	6.683	6.742	6.663	6.719	348,252	+0.06(+0.89%)
Feb 04, 2005	6.643	6.703	6.610	6.660	310,431	+0.04(+0.65%)
Feb 03, 2005	6.620	6.633	6.587	6.617	250,523	+0.01(+0.10%)
Feb 02, 2005	6.607	6.623	6.577	6.610	264,139	+0.02(+0.35%)
Feb 01, 2005	6.577	6.613	6.567	6.587	215,123	-0.01(-0.10%)
Jan 31, 2005	6.610	6.623	6.564	6.594	292,277	-0.01(-0.15%)
Jan 28, 2005	6.643	6.643	6.594	6.604	224,200	-0.02(-0.35%)
Jan 27, 2005	6.607	6.650	6.551	6.627	194,246	+0.03(+0.50%)
Jan 26, 2005	6.537	6.613	6.537	6.594	321,929	+0.05(+0.71%)
Jan 25, 2005	6.554	6.577	6.521	6.547	304,682	+0.03(+0.41%)
Jan 24, 2005	6.511	6.531	6.494	6.521	295,000	+0.01(+0.20%)
Jan 21, 2005	6.518	6.541	6.485	6.508	286,831	-0.03(-0.46%)
Jan 20, 2005	6.501	6.554	6.501	6.537	225,108	+0.02(+0.36%)
Jan 19, 2005	6.564	6.580	6.511	6.514	252,339	-0.04(-0.66%)
Jan 18, 2005	6.610	6.610	6.528	6.557	289,554	-0.05(-0.80%)
Jan 14, 2005	6.610	6.650	6.594	6.610	187,590	-0.03(-0.50%)
Jan 13, 2005	6.663	6.673	6.613	6.643	281,082	+0.01(+0.20%)
Jan 12, 2005	6.670	6.683	6.594	6.630	380,021	-0.03(-0.45%)
Jan 11, 2005	6.610	6.663	6.610	6.660	345,529	+0.05(+0.80%)
Jan 10, 2005	6.613	6.643	6.577	6.607	320,416	-0.01(-0.20%)
Jan 07, 2005	6.660	6.660	6.577	6.620	258,087	+0.01(+0.15%)
Jan 06, 2005	6.627	6.643	6.594	6.610	12,273,849	+0.00(+0.05%)
Jan 05, 2005	6.610	6.610	6.494	6.607	285,318	-0.00(-0.05%)
Jan 04, 2005	6.676	6.693	6.580	6.610	269,585	-0.06(-0.94%)

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.