Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.610	4.610	4.010	4.080	231,138	-0.46(-10.13%)
Feb 25, 2005	4.400	4.600	4.400	4.540	95,321	+0.07(+1.57%)
Feb 24, 2005	4.340	4.470	4.209	4.470	114,982	+0.23(+5.42%)
Feb 23, 2005	4.410	4.460	4.240	4.240	117,848	-0.15(-3.42%)
Feb 22, 2005	4.560	4.610	4.290	4.390	189,069	+0.12(+2.81%)
Feb 18, 2005	4.350	4.380	4.270	4.270	143,818	+0.02(+0.47%)
Feb 17, 2005	4.060	4.340	4.060	4.250	287,615	+0.18(+4.42%)
Feb 16, 2005	4.280	4.280	4.050	4.070	172,081	-0.08(-1.93%)
Feb 15, 2005	4.250	4.250	4.100	4.150	145,211	-0.05(-1.19%)
Feb 14, 2005	4.240	4.320	4.150	4.200	212,814	-0.05(-1.18%)
Feb 11, 2005	4.350	4.350	4.140	4.250	122,380	-0.12(-2.75%)
Feb 10, 2005	4.700	4.700	4.340	4.370	136,395	-0.16(-3.53%)
Feb 09, 2005	4.750	4.870	4.530	4.530	86,894	-0.25(-5.23%)
Feb 08, 2005	4.940	4.970	4.750	4.780	76,521	-0.13(-2.65%)
Feb 07, 2005	4.950	5.000	4.810	4.910	156,771	+0.08(+1.66%)
Feb 04, 2005	4.690	4.850	4.650	4.830	159,624	+0.20(+4.32%)
Feb 03, 2005	4.770	4.770	4.530	4.630	50,101	-0.04(-0.86%)
Feb 02, 2005	4.600	4.750	4.450	4.670	66,700	+0.07(+1.52%)
Feb 01, 2005	4.760	4.930	4.550	4.600	151,164	-0.20(-4.17%)
Jan 31, 2005	4.730	4.890	4.720	4.800	96,195	+0.18(+3.90%)
Jan 28, 2005	4.610	4.830	4.610	4.620	78,356	-0.08(-1.70%)
Jan 27, 2005	4.910	4.910	4.610	4.700	62,390	-0.02(-0.42%)
Jan 26, 2005	4.750	4.760	4.580	4.720	86,044	+0.01(+0.21%)
Jan 25, 2005	4.750	4.750	4.590	4.710	150,320	+0.11(+2.39%)
Jan 24, 2005	4.900	4.900	4.580	4.600	188,961	-0.11(-2.34%)
Jan 21, 2005	4.770	4.830	4.700	4.710	89,019	-0.05(-1.05%)
Jan 20, 2005	4.810	5.000	4.750	4.760	137,863	+0.01(+0.21%)
Jan 19, 2005	5.200	5.200	4.750	4.750	112,773	-0.19(-3.85%)
Jan 18, 2005	5.210	5.240	4.810	4.940	181,387	+0.18(+3.78%)
Jan 14, 2005	4.780	4.800	4.500	4.760	144,531	+0.20(+4.39%)
Jan 13, 2005	4.820	4.830	4.520	4.560	217,904	-0.13(-2.77%)
Jan 12, 2005	4.770	4.800	4.500	4.690	261,783	+0.06(+1.30%)
Jan 11, 2005	4.790	4.790	4.550	4.630	158,689	-0.05(-1.07%)
Jan 10, 2005	4.690	4.840	4.670	4.680	181,989	-0.04(-0.85%)
Jan 07, 2005	5.110	5.110	4.610	4.720	641,747	-0.61(-11.44%)
Jan 06, 2005	5.290	5.350	4.980	5.330	120,760	+0.29(+5.75%)
Jan 05, 2005	5.410	5.510	5.000	5.040	69,083	-0.31(-5.79%)
Jan 04, 2005	5.650	5.650	5.220	5.350	387,226	-0.05(-0.93%)
Jan 03, 2005	5.500	5.650	5.220	5.400	167,535	+0.00(+0.00%)
Dec 31, 2004	5.170	5.480	5.150	5.400	212,800	+0.21(+4.05%)
Dec 30, 2004	5.240	5.380	5.150	5.190	84,200	-0.02(-0.38%)
Dec 29, 2004	5.120	5.250	5.050	5.210	57,900	+0.01(+0.19%)
Dec 28, 2004	5.170	5.210	5.010	5.200	83,200	+0.01(+0.19%)
Dec 27, 2004	5.270	5.300	5.000	5.190	94,200	-0.01(-0.19%)
Dec 23, 2004	5.290	5.310	5.010	5.200	54,600	+0.03(+0.58%)
Dec 22, 2004	5.170	5.270	5.000	5.170	72,300	+0.09(+1.77%)
Dec 21, 2004	5.300	5.300	4.890	5.080	90,400	+0.00(+0.00%)
Dec 20, 2004	5.200	5.290	4.950	5.080	87,000	-0.05(-0.97%)
Dec 17, 2004	5.160	5.160	4.970	5.130	157,300	+0.02(+0.39%)
Dec 16, 2004	5.140	5.350	5.000	5.110	109,500	-0.10(-1.92%)
Dec 15, 2004	5.170	5.350	5.170	5.210	263,900	-0.04(-0.76%)
Dec 14, 2004	5.360	5.360	5.180	5.250	122,500	+0.00(+0.00%)
Dec 13, 2004	5.180	5.310	5.110	5.250	96,300	+0.19(+3.75%)
Dec 10, 2004	5.095	5.180	4.800	5.060	130,100	+0.02(+0.40%)
Dec 09, 2004	5.260	5.260	4.910	5.040	78,700	-0.17(-3.26%)
Dec 08, 2004	5.180	5.280	5.040	5.210	118,000	+0.12(+2.36%)
Dec 07, 2004	5.100	5.210	4.910	5.090	238,600	-0.03(-0.59%)
Dec 06, 2004	5.050	5.230	4.860	5.120	99,500	+0.02(+0.39%)
Dec 03, 2004	4.850	5.100	4.850	5.100	140,400	+0.10(+2.00%)
Dec 02, 2004	4.840	5.100	4.840	5.000	109,900	+0.01(+0.20%)

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.