Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	10.13	10.13	9.985	10.05	1,055,782	-0.19(-1.82%)
Feb 25, 2005	10.04	10.25	10.02	10.24	401,880	+0.22(+2.23%)
Feb 24, 2005	9.991	10.07	9.948	10.02	382,221	-0.01(-0.12%)
Feb 23, 2005	9.991	10.04	9.880	10.03	654,063	-0.01(-0.06%)
Feb 22, 2005	10.15	10.16	10.03	10.03	605,399	-0.14(-1.40%)
Feb 18, 2005	10.08	10.18	10.08	10.18	355,472	+0.14(+1.36%)
Feb 17, 2005	10.05	10.06	9.942	10.04	331,946	-0.02(-0.25%)
Feb 16, 2005	10.02	10.10	10.02	10.07	485,834	-0.04(-0.37%)
Feb 15, 2005	10.08	10.16	10.08	10.10	845,174	+0.02(+0.25%)
Feb 14, 2005	10.12	10.13	10.05	10.08	981,336	+0.19(+1.88%)
Feb 11, 2005	9.867	9.929	9.827	9.892	742,367	+0.07(+0.76%)
Feb 10, 2005	9.836	9.861	9.662	9.818	414,127	+0.02(+0.25%)
Feb 09, 2005	9.805	9.855	9.787	9.793	247,509	-0.06(-0.63%)
Feb 08, 2005	9.911	9.911	9.836	9.855	451,672	+0.03(+0.32%)
Feb 07, 2005	9.855	9.880	9.824	9.824	600,403	+0.13(+1.34%)
Feb 04, 2005	9.582	9.718	9.582	9.693	569,142	+0.25(+2.63%)
Feb 03, 2005	9.470	9.532	9.371	9.445	712,717	-0.07(-0.72%)
Feb 02, 2005	9.557	9.619	9.476	9.514	855,003	-0.14(-1.48%)
Feb 01, 2005	9.538	9.675	9.532	9.656	651,323	-0.11(-1.14%)
Jan 31, 2005	9.743	9.818	9.725	9.768	471,815	+0.17(+1.81%)
Jan 28, 2005	9.650	9.675	9.576	9.594	287,471	-0.04(-0.39%)
Jan 27, 2005	9.607	9.656	9.576	9.631	1,690,509	-0.04(-0.39%)
Jan 26, 2005	9.594	9.675	9.557	9.669	683,068	+0.11(+1.10%)
Jan 25, 2005	9.588	9.644	9.538	9.563	1,163,745	+0.31(+3.35%)
Jan 24, 2005	9.420	9.427	9.247	9.253	869,022	-0.22(-2.36%)
Jan 21, 2005	9.526	9.588	9.476	9.476	691,125	-0.16(-1.61%)
Jan 20, 2005	9.681	9.756	9.625	9.631	957,004	-0.19(-1.90%)
Jan 19, 2005	9.793	9.892	9.743	9.818	1,462,175	+0.04(+0.44%)
Jan 18, 2005	9.669	9.774	9.619	9.774	856,453	+0.01(+0.06%)
Jan 14, 2005	9.743	9.805	9.712	9.768	513,227	+0.07(+0.70%)
Jan 13, 2005	9.836	9.836	9.693	9.700	773,467	-0.01(-0.13%)
Jan 12, 2005	9.681	9.737	9.625	9.712	634,887	+0.21(+2.22%)
Jan 11, 2005	9.507	9.613	9.495	9.501	545,133	-0.14(-1.42%)
Jan 10, 2005	9.588	9.669	9.557	9.638	676,944	+0.04(+0.39%)
Jan 07, 2005	9.619	9.656	9.507	9.600	487,284	-0.07(-0.77%)
Jan 06, 2005	9.693	9.743	9.625	9.675	1,035,801	-0.07(-0.70%)
Jan 05, 2005	9.836	9.849	9.718	9.743	1,275,737	-0.30(-3.03%)
Jan 04, 2005	10.43	10.43	10.04	10.05	2,036,797	-0.56(-5.32%)
Jan 03, 2005	10.71	10.79	10.61	10.61	330,818	-0.04(-0.35%)
Dec 31, 2004	10.61	10.74	10.59	10.65	384,961	+0.04(+0.41%)
Dec 30, 2004	10.56	10.61	10.56	10.61	477,132	-0.09(-0.81%)
Dec 29, 2004	10.68	10.75	10.67	10.69	161,622	+0.01(+0.12%)
Dec 28, 2004	10.56	10.69	10.56	10.68	246,703	+0.07(+0.64%)
Dec 27, 2004	10.64	10.68	10.59	10.61	218,182	-0.03(-0.29%)
Dec 23, 2004	10.71	10.75	10.64	10.64	218,665	-0.02(-0.23%)
Dec 22, 2004	10.64	10.67	10.59	10.67	302,296	-0.08(-0.75%)
Dec 21, 2004	10.67	10.75	10.66	10.75	645,361	+0.02(+0.23%)
Dec 20, 2004	10.69	10.74	10.66	10.72	583,484	+0.29(+2.74%)
Dec 17, 2004	10.48	10.52	10.44	10.44	362,240	+0.05(+0.48%)
Dec 16, 2004	10.52	10.59	10.39	10.39	703,049	-0.29(-2.67%)
Dec 15, 2004	10.60	10.70	10.60	10.67	578,811	+0.16(+1.47%)
Dec 14, 2004	10.50	10.57	10.49	10.52	665,020	+0.11(+1.01%)
Dec 13, 2004	10.34	10.42	10.31	10.41	384,799	+0.16(+1.51%)
Dec 10, 2004	10.24	10.36	10.20	10.26	566,725	-0.11(-1.08%)
Dec 09, 2004	10.28	10.37	10.17	10.37	678,234	+0.08(+0.78%)
Dec 08, 2004	10.29	10.31	10.16	10.29	1,014,853	-0.17(-1.66%)
Dec 07, 2004	10.55	10.62	10.46	10.46	920,426	-0.27(-2.49%)
Dec 06, 2004	10.74	10.78	10.70	10.73	360,790	+0.02(+0.17%)
Dec 03, 2004	10.83	10.83	10.65	10.71	642,138	+0.02(+0.23%)
Dec 02, 2004	10.72	10.84	10.67	10.69	1,119,110	+0.11(+1.00%)

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.