Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.07	10.29	9.000	9.789	41,296,860	-0.23(-2.28%)
Feb 25, 2005	9.460	10.13	9.412	10.02	20,683,180	+0.56(+5.90%)
Feb 24, 2005	9.344	9.485	9.220	9.459	17,762,282	+0.23(+2.52%)
Feb 23, 2005	9.138	9.247	9.014	9.227	12,880,774	+0.09(+1.02%)
Feb 22, 2005	9.199	9.385	9.110	9.133	25,019,588	+0.16(+1.84%)
Feb 18, 2005	8.628	9.087	8.620	8.969	19,501,284	+0.39(+4.53%)
Feb 17, 2005	8.747	8.881	8.580	8.580	14,800,628	-0.13(-1.53%)
Feb 16, 2005	8.554	8.739	8.499	8.713	13,826,873	+0.18(+2.11%)
Feb 15, 2005	8.482	8.622	8.459	8.533	10,456,214	+0.05(+0.60%)
Feb 14, 2005	8.450	8.587	8.420	8.482	12,488,507	+0.04(+0.49%)
Feb 11, 2005	8.431	8.529	8.344	8.441	10,558,465	+0.03(+0.31%)
Feb 10, 2005	8.133	8.434	8.089	8.415	12,234,152	+0.34(+4.26%)
Feb 09, 2005	8.134	8.254	7.996	8.071	11,047,526	-0.08(-1.03%)
Feb 08, 2005	8.016	8.173	7.921	8.155	17,294,326	+0.14(+1.73%)
Feb 07, 2005	8.347	8.371	7.961	8.016	22,223,866	-0.33(-3.95%)
Feb 04, 2005	8.411	8.453	8.264	8.346	16,628,418	-0.06(-0.77%)
Feb 03, 2005	8.107	8.481	8.012	8.411	20,955,002	+0.29(+3.54%)
Feb 02, 2005	7.897	8.272	7.880	8.123	24,183,020	+0.30(+3.79%)
Feb 01, 2005	7.420	7.836	7.372	7.827	30,401,436	+0.68(+9.48%)
Jan 31, 2005	6.953	7.170	6.880	7.149	9,388,213	+0.19(+2.66%)
Jan 28, 2005	7.034	7.056	6.896	6.964	5,804,317	-0.07(-1.00%)
Jan 27, 2005	6.857	7.035	6.826	7.034	10,107,613	+0.21(+3.06%)
Jan 26, 2005	6.723	6.840	6.668	6.825	10,468,586	+0.17(+2.50%)
Jan 25, 2005	6.747	6.821	6.609	6.659	9,753,917	-0.05(-0.82%)
Jan 24, 2005	6.863	6.866	6.714	6.714	8,519,986	+0.03(+0.39%)
Jan 21, 2005	6.681	6.800	6.663	6.688	10,186,939	+0.08(+1.14%)
Jan 20, 2005	6.664	6.726	6.527	6.612	9,772,475	-0.08(-1.13%)
Jan 19, 2005	6.733	6.865	6.670	6.688	9,428,969	-0.04(-0.55%)
Jan 18, 2005	6.678	6.903	6.671	6.725	18,620,320	+0.13(+1.92%)
Jan 14, 2005	6.453	6.613	6.403	6.598	15,228,192	+0.14(+2.24%)
Jan 13, 2005	6.176	6.532	6.176	6.454	19,037,332	+0.22(+3.55%)
Jan 12, 2005	6.093	6.252	6.010	6.233	11,599,174	+0.14(+2.30%)
Jan 11, 2005	6.045	6.121	6.027	6.093	8,679,731	+0.07(+1.23%)
Jan 10, 2005	6.016	6.139	5.979	6.018	9,668,404	+0.07(+1.20%)
Jan 07, 2005	5.970	5.977	5.805	5.947	9,212,094	-0.02(-0.32%)
Jan 06, 2005	5.794	5.995	5.772	5.966	11,949,959	+0.17(+2.99%)
Jan 05, 2005	5.952	6.034	5.782	5.793	12,976,112	-0.13(-2.11%)
Jan 04, 2005	5.943	6.023	5.913	5.918	9,528,673	+0.00(+0.02%)
Jan 03, 2005	6.222	6.223	5.892	5.917	10,714,572	-0.32(-5.15%)
Dec 31, 2004	6.156	6.278	6.142	6.238	4,828,016	+0.10(+1.59%)
Dec 30, 2004	6.153	6.174	6.115	6.141	3,411,414	-0.01(-0.18%)
Dec 29, 2004	6.117	6.178	6.066	6.152	4,907,343	+0.05(+0.81%)
Dec 28, 2004	6.028	6.156	6.024	6.102	5,384,395	+0.08(+1.30%)
Dec 27, 2004	6.203	6.218	6.012	6.024	6,652,895	-0.18(-2.86%)
Dec 23, 2004	6.225	6.281	6.163	6.201	5,023,422	+0.03(+0.45%)
Dec 22, 2004	6.321	6.387	5.980	6.174	11,178,524	-0.13(-2.11%)
Dec 21, 2004	6.244	6.307	6.101	6.307	8,593,490	+0.11(+1.84%)
Dec 20, 2004	6.212	6.259	6.128	6.193	5,816,689	+0.02(+0.24%)
Dec 17, 2004	6.160	6.244	6.154	6.178	9,705,157	-0.02(-0.38%)
Dec 16, 2004	6.292	6.337	6.157	6.201	8,319,849	-0.09(-1.44%)
Dec 15, 2004	6.020	6.292	6.002	6.292	13,827,965	+0.29(+4.78%)
Dec 14, 2004	6.132	6.181	5.968	6.005	11,083,914	-0.10(-1.62%)
Dec 13, 2004	5.962	6.115	5.954	6.104	9,749,914	+0.20(+3.30%)
Dec 10, 2004	6.076	6.076	5.840	5.908	8,688,464	-0.01(-0.14%)
Dec 09, 2004	5.932	5.991	5.827	5.917	9,244,843	-0.01(-0.19%)
Dec 08, 2004	5.803	5.940	5.661	5.928	10,985,301	+0.13(+2.15%)
Dec 07, 2004	5.988	5.991	5.801	5.803	10,833,198	-0.21(-3.43%)
Dec 06, 2004	6.038	6.104	5.933	6.009	8,998,130	+0.03(+0.55%)
Dec 03, 2004	5.792	6.066	5.783	5.976	14,982,934	+0.07(+1.23%)
Dec 02, 2004	6.005	6.032	5.675	5.903	28,950,266	-0.23(-3.76%)

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.