Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.844	6.921	6.815	6.834	366,734	+0.00(+0.00%)
Feb 25, 2005	6.640	6.873	6.551	6.834	539,012	+0.29(+4.44%)
Feb 24, 2005	6.437	6.563	6.437	6.543	302,259	+0.12(+1.90%)
Feb 23, 2005	6.427	6.446	6.407	6.421	119,150	+0.02(+0.36%)
Feb 22, 2005	6.406	6.423	6.386	6.398	426,052	+0.01(+0.12%)
Feb 18, 2005	6.419	6.427	6.349	6.390	156,287	-0.03(-0.45%)
Feb 17, 2005	6.398	6.526	6.394	6.419	469,379	+0.03(+0.39%)
Feb 16, 2005	6.520	6.532	6.268	6.394	947,011	-0.13(-1.93%)
Feb 15, 2005	6.619	6.619	6.512	6.520	349,197	-0.10(-1.49%)
Feb 14, 2005	6.586	6.706	6.555	6.619	260,479	+0.04(+0.56%)
Feb 11, 2005	6.411	6.611	6.411	6.582	386,851	+0.16(+2.57%)
Feb 10, 2005	6.475	6.501	6.407	6.417	140,813	-0.06(-0.90%)
Feb 09, 2005	6.431	6.526	6.427	6.475	422,957	+0.03(+0.45%)
Feb 08, 2005	6.446	6.458	6.349	6.446	211,994	+0.03(+0.48%)
Feb 07, 2005	6.437	6.481	6.407	6.415	257,900	-0.01(-0.12%)
Feb 04, 2005	6.495	6.499	6.398	6.423	273,374	-0.04(-0.66%)
Feb 03, 2005	6.409	6.551	6.409	6.466	312,059	+0.09(+1.49%)
Feb 02, 2005	6.359	6.388	6.336	6.371	243,458	-0.02(-0.27%)
Feb 01, 2005	6.274	6.390	6.262	6.388	494,653	+0.12(+1.85%)
Jan 31, 2005	6.214	6.299	6.214	6.272	514,769	+0.07(+1.13%)
Jan 28, 2005	6.107	6.239	6.093	6.202	698,395	+0.10(+1.59%)
Jan 27, 2005	6.107	6.138	6.070	6.105	336,818	-0.01(-0.10%)
Jan 26, 2005	6.012	6.111	6.012	6.111	313,607	+0.16(+2.64%)
Jan 25, 2005	6.049	6.093	5.954	5.954	412,641	-0.11(-1.89%)
Jan 24, 2005	6.204	6.204	6.068	6.068	312,059	-0.15(-2.40%)
Jan 21, 2005	6.223	6.237	6.175	6.218	254,805	-0.01(-0.09%)
Jan 20, 2005	6.252	6.252	6.204	6.223	224,373	+0.00(+0.00%)
Jan 19, 2005	6.223	6.260	6.167	6.223	360,545	+0.01(+0.16%)
Jan 18, 2005	6.281	6.281	6.070	6.214	805,682	-0.20(-3.17%)
Jan 14, 2005	6.454	6.456	6.386	6.417	429,146	-0.04(-0.57%)
Jan 13, 2005	6.495	6.514	6.454	6.454	406,967	+0.05(+0.76%)
Jan 12, 2005	6.417	6.456	6.382	6.406	383,240	+0.01(+0.12%)
Jan 11, 2005	6.553	6.555	6.369	6.398	773,186	-0.13(-1.99%)
Jan 10, 2005	6.561	6.596	6.495	6.528	551,907	+0.01(+0.09%)
Jan 07, 2005	6.359	6.621	6.347	6.522	575,634	+0.17(+2.75%)
Jan 06, 2005	6.369	6.376	6.340	6.347	246,037	+0.01(+0.09%)
Jan 05, 2005	6.363	6.388	6.340	6.342	414,188	-0.01(-0.15%)
Jan 04, 2005	6.456	6.456	6.349	6.351	590,076	-0.14(-2.12%)
Jan 03, 2005	6.553	6.553	6.460	6.489	709,227	-0.08(-1.15%)
Dec 31, 2004	6.553	6.590	6.539	6.565	71,696	+0.02(+0.36%)
Dec 30, 2004	6.553	6.553	6.518	6.541	115,539	-0.01(-0.09%)
Dec 29, 2004	6.592	6.592	6.417	6.547	239,847	-0.03(-0.38%)
Dec 28, 2004	6.514	6.580	6.485	6.572	267,701	+0.10(+1.59%)
Dec 27, 2004	6.398	6.514	6.398	6.470	155,772	+0.05(+0.82%)
Dec 23, 2004	6.512	6.514	6.417	6.417	367,766	-0.05(-0.72%)
Dec 22, 2004	6.285	6.466	6.281	6.464	454,421	+0.24(+3.80%)
Dec 21, 2004	6.272	6.272	6.208	6.227	349,713	-0.01(-0.09%)
Dec 20, 2004	6.204	6.262	6.165	6.233	1,131,668	+0.03(+0.47%)
Dec 17, 2004	6.037	6.214	6.006	6.204	348,681	+0.17(+2.76%)
Dec 16, 2004	6.074	6.074	6.000	6.037	354,871	-0.07(-1.08%)
Dec 15, 2004	6.010	6.103	5.962	6.103	230,047	+0.13(+2.17%)
Dec 14, 2004	5.933	5.973	5.923	5.973	608,130	+0.06(+1.08%)
Dec 13, 2004	5.903	5.923	5.853	5.909	296,070	+0.04(+0.63%)
Dec 10, 2004	5.762	5.884	5.729	5.872	474,537	+0.15(+2.61%)
Dec 09, 2004	5.787	5.787	5.677	5.723	374,471	-0.13(-2.25%)
Dec 08, 2004	5.971	5.971	5.824	5.855	213,026	+0.00(+0.00%)
Dec 07, 2004	5.942	5.942	5.812	5.855	431,210	-0.10(-1.63%)
Dec 06, 2004	5.971	5.981	5.880	5.952	269,248	+0.00(+0.00%)
Dec 03, 2004	5.952	6.000	5.933	5.952	252,742	+0.01(+0.20%)
Dec 02, 2004	5.845	5.971	5.845	5.940	894,399	+0.10(+1.79%)

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.