Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.700	6.840	6.490	6.550	863,679	-0.10(-1.50%)
Apr 28, 2005	6.990	6.990	6.650	6.650	517,324	-0.31(-4.45%)
Apr 27, 2005	7.030	7.090	6.890	6.960	271,304	-0.11(-1.56%)
Apr 26, 2005	7.000	7.260	6.980	7.070	1,095,967	+0.04(+0.57%)
Apr 25, 2005	7.020	7.160	6.930	7.030	279,624	-0.03(-0.42%)
Apr 22, 2005	7.090	7.090	6.890	7.060	495,697	+0.00(+0.00%)
Apr 21, 2005	6.850	7.120	6.740	7.060	403,642	+0.22(+3.22%)
Apr 20, 2005	6.960	7.010	6.750	6.840	467,464	-0.11(-1.58%)
Apr 19, 2005	6.910	7.020	6.720	6.950	597,812	+0.06(+0.87%)
Apr 18, 2005	6.990	7.170	6.830	6.890	547,803	-0.14(-1.99%)
Apr 15, 2005	7.090	7.260	7.020	7.030	576,035	-0.07(-0.99%)
Apr 14, 2005	7.070	7.190	7.000	7.100	425,112	+0.05(+0.71%)
Apr 13, 2005	7.230	7.280	7.000	7.050	864,028	-0.16(-2.22%)
Apr 12, 2005	6.920	7.280	6.840	7.210	1,220,188	+0.24(+3.44%)
Apr 11, 2005	6.890	7.100	6.890	6.970	1,353,824	+0.07(+1.01%)
Apr 08, 2005	7.160	7.160	6.900	6.900	351,742	-0.19(-2.68%)
Apr 07, 2005	6.740	7.090	6.710	7.090	846,632	+0.29(+4.26%)
Apr 06, 2005	6.780	6.860	6.600	6.800	931,810	+0.16(+2.41%)
Apr 05, 2005	6.540	6.640	6.480	6.640	592,764	+0.09(+1.37%)
Apr 04, 2005	6.700	6.700	6.430	6.550	926,318	-0.15(-2.24%)
Apr 01, 2005	6.920	7.060	6.550	6.700	664,869	-0.13(-1.90%)
Mar 31, 2005	6.830	7.120	6.700	6.830	640,913	-0.05(-0.73%)
Mar 30, 2005	6.570	6.900	6.520	6.880	615,643	+0.29(+4.40%)
Mar 29, 2005	6.890	7.100	6.540	6.590	923,676	-0.33(-4.77%)
Mar 28, 2005	7.200	7.290	6.880	6.920	852,527	-0.33(-4.55%)
Mar 24, 2005	7.240	7.340	7.180	7.250	494,778	+0.04(+0.55%)
Mar 23, 2005	7.070	7.230	7.050	7.210	590,273	+0.10(+1.41%)
Mar 22, 2005	7.200	7.340	7.070	7.110	605,596	-0.13(-1.80%)
Mar 21, 2005	7.260	7.390	7.170	7.240	706,848	-0.06(-0.82%)
Mar 18, 2005	7.310	7.310	7.180	7.300	822,199	-0.04(-0.54%)
Mar 17, 2005	7.280	7.400	7.250	7.340	380,820	+0.02(+0.27%)
Mar 16, 2005	7.450	7.730	7.180	7.320	1,311,728	-0.18(-2.40%)
Mar 15, 2005	7.760	7.870	7.450	7.500	794,366	-0.17(-2.22%)
Mar 14, 2005	7.550	7.780	7.450	7.670	1,407,313	+0.04(+0.52%)
Mar 11, 2005	7.630	8.030	7.370	7.630	2,410,734	+0.41(+5.68%)
Mar 10, 2005	7.250	7.430	7.190	7.220	968,176	-0.02(-0.28%)
Mar 09, 2005	7.000	7.380	6.900	7.240	1,404,002	+0.24(+3.43%)
Mar 08, 2005	7.070	7.140	6.900	7.000	1,542,306	-0.03(-0.43%)
Mar 07, 2005	7.480	7.510	6.950	7.030	1,669,187	-0.40(-5.38%)
Mar 04, 2005	7.710	7.860	7.320	7.430	1,803,173	-0.27(-3.51%)
Mar 03, 2005	8.080	8.100	7.660	7.700	1,352,948	-0.38(-4.70%)
Mar 02, 2005	8.470	8.590	8.000	8.080	1,048,061	-0.44(-5.16%)
Mar 01, 2005	8.700	8.770	8.520	8.520	1,887,334	-0.21(-2.41%)
Feb 28, 2005	8.880	8.880	8.500	8.730	723,602	-0.09(-1.02%)
Feb 25, 2005	8.450	8.830	8.410	8.820	1,349,996	+0.76(+9.43%)
Feb 24, 2005	8.300	8.350	7.800	8.060	1,089,957	-0.11(-1.35%)
Feb 23, 2005	8.000	8.240	7.920	8.170	694,212	+0.18(+2.25%)
Feb 22, 2005	8.210	8.210	7.960	7.990	634,125	-0.24(-2.92%)
Feb 18, 2005	8.420	8.450	8.220	8.230	398,007	-0.15(-1.79%)
Feb 17, 2005	8.620	8.840	8.380	8.380	368,276	-0.29(-3.34%)
Feb 16, 2005	8.710	8.760	8.450	8.670	422,135	-0.08(-0.91%)
Feb 15, 2005	8.590	9.140	8.590	8.750	997,142	+0.10(+1.16%)
Feb 14, 2005	8.590	8.680	8.270	8.650	640,996	+0.03(+0.35%)
Feb 11, 2005	8.450	8.840	8.440	8.620	509,794	+0.12(+1.41%)
Feb 10, 2005	8.580	8.650	8.291	8.500	702,533	-0.07(-0.82%)
Feb 09, 2005	9.040	9.150	8.550	8.570	472,866	-0.40(-4.46%)
Feb 08, 2005	9.100	9.150	8.830	8.970	545,239	-0.15(-1.64%)
Feb 07, 2005	9.450	9.450	9.100	9.120	536,627	-0.27(-2.88%)
Feb 04, 2005	9.100	9.400	9.100	9.390	476,632	+0.26(+2.85%)
Feb 03, 2005	9.190	9.270	9.000	9.130	857,845	-0.09(-0.98%)
Feb 02, 2005	9.300	9.350	9.180	9.220	752,810	-0.03(-0.32%)

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.