Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	4.097	4.117	4.097	4.104	437,625	-0.01(-0.17%)
Feb 25, 2005	4.079	4.110	4.069	4.110	607,716	+0.02(+0.42%)
Feb 24, 2005	4.083	4.117	4.069	4.093	379,678	-0.01(-0.17%)
Feb 23, 2005	4.086	4.110	4.083	4.100	525,265	+0.00(+0.00%)
Feb 22, 2005	4.079	4.110	4.076	4.100	662,780	+0.00(+0.08%)
Feb 18, 2005	4.100	4.121	4.076	4.097	754,168	+0.00(+0.00%)
Feb 17, 2005	4.090	4.110	4.058	4.097	634,527	+0.00(+0.00%)
Feb 16, 2005	4.097	4.121	4.086	4.097	441,949	-0.01(-0.34%)
Feb 15, 2005	4.110	4.121	4.083	4.110	632,798	+0.01(+0.17%)
Feb 14, 2005	4.058	4.107	4.058	4.104	540,545	+0.02(+0.42%)
Feb 11, 2005	4.069	4.110	4.065	4.086	518,923	+0.01(+0.34%)
Feb 10, 2005	4.093	4.093	4.013	4.072	888,223	+0.01(+0.34%)
Feb 09, 2005	4.062	4.065	4.041	4.058	630,491	+0.03(+0.69%)
Feb 08, 2005	4.027	4.058	4.027	4.031	642,600	+0.01(+0.17%)
Feb 07, 2005	4.041	4.045	4.017	4.024	535,644	-0.00(-0.09%)
Feb 04, 2005	4.006	4.045	4.006	4.027	430,994	+0.01(+0.26%)
Feb 03, 2005	4.006	4.034	4.003	4.017	415,138	-0.01(-0.34%)
Feb 02, 2005	3.982	4.034	3.982	4.031	322,885	+0.02(+0.43%)
Feb 01, 2005	4.010	4.024	3.989	4.013	514,887	-0.00(-0.09%)
Jan 31, 2005	3.961	4.034	3.958	4.017	539,391	+0.04(+0.96%)
Jan 28, 2005	3.979	4.010	3.965	3.979	472,220	-0.02(-0.52%)
Jan 27, 2005	3.968	4.041	3.968	3.999	423,499	+0.01(+0.17%)
Jan 26, 2005	4.006	4.041	3.972	3.993	640,870	-0.01(-0.17%)
Jan 25, 2005	4.003	4.027	3.975	3.999	456,364	-0.01(-0.26%)
Jan 24, 2005	4.034	4.041	4.006	4.010	684,402	-0.03(-0.69%)
Jan 21, 2005	4.024	4.041	3.996	4.038	469,625	+0.01(+0.34%)
Jan 20, 2005	4.024	4.041	3.996	4.024	556,401	-0.00(-0.09%)
Jan 19, 2005	3.996	4.058	3.993	4.027	751,285	+0.01(+0.35%)
Jan 18, 2005	3.989	4.024	3.930	4.013	842,385	+0.06(+1.40%)
Jan 14, 2005	3.916	3.968	3.902	3.958	548,328	+0.03(+0.71%)
Jan 13, 2005	3.940	3.986	3.902	3.930	754,745	-0.02(-0.61%)
Jan 12, 2005	3.975	3.982	3.937	3.954	666,528	-0.04(-1.04%)
Jan 11, 2005	4.072	4.072	3.989	3.996	641,446	-0.08(-2.04%)
Jan 10, 2005	4.020	4.079	3.930	4.079	918,782	+0.11(+2.80%)
Jan 07, 2005	4.003	4.013	3.944	3.968	486,058	-0.02(-0.52%)
Jan 06, 2005	3.965	3.996	3.940	3.989	571,103	+0.01(+0.17%)
Jan 05, 2005	4.034	4.072	3.972	3.982	645,771	-0.07(-1.63%)
Jan 04, 2005	4.031	4.072	4.006	4.048	637,410	-0.02(-0.43%)
Jan 03, 2005	4.104	4.131	4.058	4.065	682,095	-0.07(-1.68%)
Dec 31, 2004	4.131	4.145	4.097	4.135	317,984	+0.03(+0.68%)
Dec 30, 2004	4.083	4.110	4.072	4.107	356,615	-0.00(-0.08%)
Dec 29, 2004	4.076	4.114	4.076	4.110	325,768	+0.00(+0.00%)
Dec 28, 2004	4.104	4.121	4.069	4.110	516,328	+0.04(+1.02%)
Dec 27, 2004	4.051	4.100	4.024	4.069	343,930	-0.01(-0.17%)
Dec 23, 2004	4.076	4.093	4.051	4.076	553,518	+0.01(+0.34%)
Dec 22, 2004	4.058	4.076	4.041	4.062	443,102	+0.00(+0.09%)
Dec 21, 2004	4.058	4.072	4.024	4.058	553,229	+0.02(+0.43%)
Dec 20, 2004	3.996	4.076	3.996	4.041	546,599	+0.04(+1.04%)
Dec 17, 2004	4.010	4.027	3.993	3.999	397,264	+0.01(+0.17%)
Dec 16, 2004	4.006	4.024	3.993	3.993	508,544	-0.01(-0.26%)
Dec 15, 2004	3.989	4.013	3.972	4.003	434,454	+0.04(+0.96%)
Dec 14, 2004	3.986	4.003	3.961	3.965	542,851	-0.03(-0.70%)
Dec 13, 2004	3.972	4.010	3.961	3.993	546,310	+0.01(+0.26%)
Dec 10, 2004	3.965	3.996	3.940	3.982	694,780	+0.04(+1.06%)
Dec 09, 2004	3.934	3.940	3.913	3.940	508,544	+0.02(+0.53%)
Dec 08, 2004	3.937	3.944	3.913	3.920	495,571	-0.01(-0.26%)
Dec 07, 2004	3.934	3.954	3.927	3.930	437,337	-0.01(-0.26%)
Dec 06, 2004	3.934	3.954	3.927	3.940	433,012	-0.01(-0.35%)
Dec 03, 2004	3.958	3.965	3.927	3.954	518,346	-0.01(-0.26%)
Dec 02, 2004	3.954	3.972	3.920	3.965	936,944	+0.02(+0.44%)

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.