Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.615	6.648	6.529	6.553	1,102,612	-0.06(-0.94%)
Feb 25, 2005	6.591	6.675	6.571	6.615	533,984	+0.05(+0.74%)
Feb 24, 2005	6.536	6.593	6.521	6.566	513,079	+0.05(+0.80%)
Feb 23, 2005	6.499	6.596	6.463	6.514	582,366	+0.02(+0.23%)
Feb 22, 2005	6.561	6.563	6.479	6.499	539,957	-0.06(-0.94%)
Feb 18, 2005	6.563	6.590	6.523	6.561	432,444	-0.02(-0.28%)
Feb 17, 2005	6.596	6.613	6.563	6.580	363,157	+0.00(+0.03%)
Feb 16, 2005	6.555	6.610	6.531	6.578	531,595	+0.03(+0.41%)
Feb 15, 2005	6.546	6.570	6.447	6.551	1,256,118	+0.07(+1.11%)
Feb 14, 2005	6.563	6.563	6.462	6.479	584,157	-0.05(-0.77%)
Feb 11, 2005	6.529	6.555	6.511	6.529	743,039	+0.00(+0.00%)
Feb 10, 2005	6.459	6.538	6.459	6.529	583,560	+0.03(+0.44%)
Feb 09, 2005	6.513	6.513	6.478	6.501	821,882	-0.04(-0.56%)
Feb 08, 2005	6.488	6.578	6.454	6.538	928,201	-0.01(-0.10%)
Feb 07, 2005	6.588	6.625	6.543	6.544	992,112	-0.04(-0.66%)
Feb 04, 2005	6.580	6.610	6.541	6.588	934,772	+0.04(+0.54%)
Feb 03, 2005	6.613	6.630	6.442	6.553	857,123	-0.10(-1.49%)
Feb 02, 2005	6.657	6.692	6.588	6.652	1,667,657	-0.14(-2.02%)
Feb 01, 2005	6.730	6.816	6.683	6.789	1,038,104	+0.10(+1.50%)
Jan 31, 2005	6.605	6.714	6.593	6.688	737,663	+0.08(+1.27%)
Jan 28, 2005	6.576	6.611	6.536	6.605	975,388	+0.00(+0.00%)
Jan 27, 2005	6.613	6.613	6.529	6.605	903,712	+0.01(+0.13%)
Jan 26, 2005	6.555	6.611	6.539	6.596	519,052	+0.02(+0.31%)
Jan 25, 2005	6.533	6.585	6.533	6.576	749,012	-0.01(-0.08%)
Jan 24, 2005	6.611	6.613	6.563	6.581	857,720	-0.02(-0.35%)
Jan 21, 2005	6.471	6.621	6.459	6.605	571,017	+0.13(+2.07%)
Jan 20, 2005	6.521	6.521	6.437	6.471	734,079	-0.05(-0.74%)
Jan 19, 2005	6.479	6.546	6.476	6.519	1,029,145	+0.04(+0.62%)
Jan 18, 2005	6.374	6.504	6.374	6.479	671,960	+0.07(+1.10%)
Jan 14, 2005	6.345	6.446	6.320	6.409	969,415	+0.09(+1.38%)
Jan 13, 2005	6.285	6.359	6.262	6.322	442,598	+0.01(+0.16%)
Jan 12, 2005	6.328	6.330	6.262	6.312	692,268	-0.02(-0.29%)
Jan 11, 2005	6.211	6.347	6.188	6.330	508,898	+0.12(+1.91%)
Jan 10, 2005	6.169	6.255	6.169	6.211	915,061	+0.03(+0.41%)
Jan 07, 2005	6.236	6.245	6.169	6.186	768,723	-0.05(-0.83%)
Jan 06, 2005	6.153	6.238	6.111	6.238	763,944	+0.09(+1.53%)
Jan 05, 2005	6.138	6.198	6.112	6.144	1,019,588	-0.02(-0.24%)
Jan 04, 2005	6.178	6.225	6.121	6.159	952,093	-0.03(-0.43%)
Jan 03, 2005	6.277	6.354	6.144	6.186	1,219,086	-0.13(-2.09%)
Dec 31, 2004	6.282	6.360	6.267	6.318	262,811	+0.07(+1.10%)
Dec 30, 2004	6.278	6.323	6.183	6.250	668,974	-0.04(-0.56%)
Dec 29, 2004	6.179	6.308	6.171	6.285	959,858	+0.08(+1.30%)
Dec 28, 2004	6.151	6.205	6.114	6.205	390,035	+0.07(+1.06%)
Dec 27, 2004	6.178	6.178	6.119	6.139	364,352	-0.01(-0.19%)
Dec 23, 2004	6.149	6.179	6.119	6.151	387,646	+0.04(+0.66%)
Dec 22, 2004	6.077	6.133	6.077	6.111	544,736	+0.01(+0.11%)
Dec 21, 2004	6.027	6.114	6.005	6.104	942,536	+0.08(+1.28%)
Dec 20, 2004	6.025	6.056	5.995	6.027	814,117	+0.01(+0.08%)
Dec 17, 2004	6.004	6.027	5.989	6.022	466,490	-0.00(-0.06%)
Dec 16, 2004	6.094	6.149	6.024	6.025	1,205,945	-0.05(-0.85%)
Dec 15, 2004	6.032	6.128	6.027	6.077	581,768	+0.01(+0.14%)
Dec 14, 2004	6.052	6.109	6.002	6.069	440,806	+0.03(+0.55%)
Dec 13, 2004	6.000	6.072	6.000	6.036	511,287	+0.00(+0.03%)
Dec 10, 2004	5.972	6.051	5.958	6.034	535,179	+0.05(+0.81%)
Dec 09, 2004	5.982	5.989	5.953	5.985	598,493	+0.03(+0.42%)
Dec 08, 2004	5.927	5.969	5.918	5.960	671,960	+0.01(+0.14%)
Dec 07, 2004	5.969	6.002	5.930	5.952	680,322	+0.02(+0.28%)
Dec 06, 2004	5.969	5.982	5.885	5.935	957,469	-0.04(-0.59%)
Dec 03, 2004	5.969	6.044	5.923	5.970	795,004	-0.02(-0.39%)
Dec 02, 2004	6.161	6.161	5.870	5.994	1,673,630	-0.18(-2.85%)

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.