Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.099	2.188	2.099	2.143	1,148,607	+0.03(+1.58%)
Feb 25, 2005	2.182	2.182	2.086	2.110	953,397	-0.07(-3.11%)
Feb 24, 2005	2.252	2.252	2.073	2.178	1,176,459	-0.05(-2.05%)
Feb 23, 2005	2.202	2.267	2.180	2.223	838,215	+0.01(+0.45%)
Feb 22, 2005	2.222	2.243	2.164	2.213	764,148	-0.04(-1.87%)
Feb 18, 2005	2.222	2.311	2.222	2.256	753,180	-0.01(-0.59%)
Feb 17, 2005	2.203	2.322	2.203	2.269	1,033,545	+0.01(+0.34%)
Feb 16, 2005	2.158	2.277	2.156	2.261	677,433	+0.05(+2.36%)
Feb 15, 2005	2.179	2.327	2.111	2.209	1,286,505	-0.02(-1.05%)
Feb 14, 2005	2.074	2.272	2.064	2.232	1,448,085	-0.02(-0.89%)
Feb 11, 2005	2.063	2.273	2.063	2.252	1,963,086	+0.19(+9.39%)
Feb 10, 2005	2.433	2.433	1.959	2.059	4,779,048	-0.35(-14.57%)
Feb 09, 2005	2.379	2.455	2.335	2.410	2,167,266	+0.08(+3.63%)
Feb 08, 2005	2.227	2.352	2.227	2.326	2,073,180	+0.10(+4.60%)
Feb 07, 2005	2.221	2.269	2.151	2.223	2,634,948	+0.10(+4.55%)
Feb 04, 2005	2.130	2.197	2.117	2.127	996,672	+0.01(+0.63%)
Feb 03, 2005	2.054	2.209	2.013	2.113	2,007,657	+0.10(+5.08%)
Feb 02, 2005	2.076	2.100	1.946	2.011	1,408,611	-0.06(-3.05%)
Feb 01, 2005	2.144	2.144	2.014	2.074	1,709,439	-0.05(-2.15%)
Jan 31, 2005	2.054	2.156	2.050	2.120	2,104,977	+0.09(+4.55%)
Jan 28, 2005	2.034	2.044	1.937	2.028	868,482	+0.03(+1.33%)
Jan 27, 2005	2.022	2.054	2.000	2.001	855,666	+0.01(+0.61%)
Jan 26, 2005	1.942	2.072	1.936	1.989	1,279,527	+0.06(+3.16%)
Jan 25, 2005	1.912	1.937	1.844	1.928	1,125,666	+0.04(+1.89%)
Jan 24, 2005	1.824	1.974	1.822	1.892	1,866,153	+0.12(+6.50%)
Jan 21, 2005	1.724	1.879	1.709	1.777	1,846,773	+0.16(+9.60%)
Jan 20, 2005	1.610	1.650	1.580	1.621	112,896	+0.03(+1.60%)
Jan 19, 2005	1.618	1.620	1.551	1.596	138,597	-0.01(-0.42%)
Jan 18, 2005	1.517	1.605	1.517	1.602	217,356	+0.05(+3.15%)
Jan 14, 2005	1.576	1.584	1.529	1.553	162,519	-0.04(-2.44%)
Jan 13, 2005	1.641	1.646	1.562	1.592	71,424	-0.01(-0.83%)
Jan 12, 2005	1.567	1.611	1.528	1.606	194,937	+0.04(+2.26%)
Jan 11, 2005	1.628	1.654	1.489	1.570	354,867	-0.06(-3.81%)
Jan 10, 2005	1.618	1.653	1.618	1.632	202,530	+0.00(+0.00%)
Jan 07, 2005	1.600	1.639	1.600	1.632	112,761	+0.00(+0.14%)
Jan 06, 2005	1.660	1.660	1.611	1.630	120,351	-0.01(-0.48%)
Jan 05, 2005	1.579	1.664	1.579	1.638	271,599	+0.05(+3.29%)
Jan 04, 2005	1.622	1.706	1.556	1.586	307,545	-0.04(-2.26%)
Jan 03, 2005	1.728	1.728	1.612	1.622	614,655	-0.09(-5.26%)
Dec 31, 2004	1.678	1.717	1.614	1.712	505,842	+0.03(+2.05%)
Dec 30, 2004	1.678	1.722	1.630	1.678	380,400	+0.00(+0.20%)
Dec 29, 2004	1.540	1.700	1.539	1.674	569,400	+0.14(+9.04%)
Dec 28, 2004	1.502	1.720	1.447	1.536	2,067,900	+0.11(+7.55%)
Dec 27, 2004	1.456	1.456	1.428	1.428	186,300	-0.02(-1.31%)
Dec 23, 2004	1.438	1.459	1.433	1.447	314,700	+0.02(+1.09%)
Dec 22, 2004	1.402	1.441	1.402	1.431	678,300	+0.01(+0.94%)
Dec 21, 2004	1.378	1.427	1.267	1.418	435,900	-0.02(-1.47%)
Dec 20, 2004	1.422	1.444	1.420	1.439	458,400	+0.02(+1.09%)
Dec 17, 2004	1.442	1.461	1.390	1.423	257,100	+0.01(+1.02%)
Dec 16, 2004	1.411	1.439	1.381	1.409	318,900	+0.00(+0.32%)
Dec 15, 2004	1.327	1.409	1.327	1.404	309,600	+0.08(+5.95%)
Dec 14, 2004	1.294	1.344	1.267	1.326	465,600	+0.07(+5.67%)
Dec 13, 2004	1.213	1.262	1.208	1.254	372,600	+0.04(+3.58%)
Dec 10, 2004	1.171	1.217	1.171	1.211	266,100	+0.02(+1.49%)
Dec 09, 2004	1.176	1.193	1.160	1.193	141,900	+0.03(+2.19%)
Dec 08, 2004	1.191	1.192	1.161	1.168	152,700	-0.01(-0.85%)
Dec 07, 2004	1.182	1.193	1.162	1.178	139,800	+0.00(+0.09%)
Dec 06, 2004	1.159	1.182	1.159	1.177	168,300	-0.00(-0.19%)
Dec 03, 2004	1.170	1.182	1.161	1.179	71,700	-0.01(-0.84%)
Dec 02, 2004	1.192	1.194	1.173	1.189	109,500	-0.00(-0.28%)

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.