Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	8.981	9.300	8.948	9.127	7,926,070	+0.22(+2.46%)
Feb 25, 2005	8.252	9.023	8.238	8.907	4,999,720	+0.76(+9.28%)
Feb 24, 2005	8.058	8.204	8.045	8.151	3,599,222	+0.32(+4.11%)
Feb 23, 2005	7.877	7.966	7.829	7.829	1,407,702	+0.01(+0.18%)
Feb 22, 2005	8.009	8.117	7.794	7.815	2,279,411	-0.17(-2.09%)
Feb 18, 2005	7.857	7.995	7.857	7.981	1,154,834	+0.16(+2.04%)
Feb 17, 2005	7.909	7.951	7.793	7.822	1,131,781	-0.13(-1.66%)
Feb 16, 2005	7.747	8.019	7.698	7.954	1,854,363	+0.21(+2.69%)
Feb 15, 2005	7.732	7.768	7.725	7.745	2,082,016	+0.09(+1.18%)
Feb 14, 2005	7.745	7.766	7.619	7.655	1,945,856	+0.04(+0.47%)
Feb 11, 2005	7.519	7.650	7.498	7.619	1,161,318	+0.13(+1.80%)
Feb 10, 2005	7.523	7.607	7.485	7.485	2,344,969	-0.09(-1.17%)
Feb 09, 2005	7.489	7.614	7.489	7.573	2,628,815	+0.02(+0.31%)
Feb 08, 2005	7.486	7.634	7.461	7.550	3,072,594	+0.19(+2.55%)
Feb 07, 2005	7.336	7.496	7.231	7.362	1,884,620	-0.00(-0.02%)
Feb 04, 2005	7.385	7.415	7.287	7.364	2,259,960	-0.01(-0.09%)
Feb 03, 2005	7.428	7.460	7.360	7.371	3,924,852	+0.15(+2.12%)
Feb 02, 2005	7.044	7.260	7.038	7.218	7,525,516	+0.30(+4.40%)
Feb 01, 2005	6.788	6.968	6.788	6.914	4,905,345	+0.07(+1.03%)
Jan 31, 2005	6.677	6.858	6.664	6.843	2,094,983	+0.17(+2.52%)
Jan 28, 2005	6.654	6.691	6.645	6.675	1,332,778	+0.02(+0.33%)
Jan 27, 2005	6.427	6.684	6.427	6.653	2,941,478	+0.23(+3.52%)
Jan 26, 2005	6.431	6.438	6.364	6.427	4,511,275	+0.06(+0.98%)
Jan 25, 2005	6.406	6.410	6.344	6.364	2,472,484	-0.01(-0.20%)
Jan 24, 2005	6.413	6.434	6.362	6.377	731,947	-0.02(-0.24%)
Jan 21, 2005	6.316	6.455	6.314	6.392	1,680,021	+0.10(+1.54%)
Jan 20, 2005	6.385	6.385	6.267	6.295	1,134,662	-0.12(-1.88%)
Jan 19, 2005	6.378	6.420	6.375	6.416	1,695,150	+0.07(+1.12%)
Jan 18, 2005	6.350	6.364	6.227	6.345	2,346,410	+0.01(+0.13%)
Jan 14, 2005	6.344	6.371	6.309	6.337	1,108,007	-0.02(-0.37%)
Jan 13, 2005	6.253	6.385	6.253	6.360	2,555,332	+0.08(+1.35%)
Jan 12, 2005	6.460	6.460	6.213	6.276	3,505,567	-0.15(-2.33%)
Jan 11, 2005	6.480	6.498	6.391	6.425	1,890,384	-0.04(-0.69%)
Jan 10, 2005	6.489	6.495	6.450	6.470	2,782,265	+0.01(+0.19%)
Jan 07, 2005	6.556	6.589	6.445	6.457	1,530,894	-0.07(-1.02%)
Jan 06, 2005	6.527	6.579	6.462	6.524	1,172,124	-0.01(-0.11%)
Jan 05, 2005	6.571	6.592	6.477	6.531	1,241,285	-0.04(-0.63%)
Jan 04, 2005	6.621	6.621	6.571	6.573	2,325,518	+0.05(+0.81%)
Jan 03, 2005	6.802	6.828	6.481	6.520	1,366,638	-0.27(-3.95%)
Dec 31, 2004	6.781	6.843	6.767	6.788	243,502	+0.03(+0.41%)
Dec 30, 2004	6.788	6.827	6.746	6.760	645,497	-0.01(-0.10%)
Dec 29, 2004	6.729	6.788	6.695	6.767	1,364,477	+0.06(+0.87%)
Dec 28, 2004	6.725	6.747	6.688	6.709	671,432	+0.06(+0.88%)
Dec 27, 2004	6.656	6.677	6.628	6.650	682,238	+0.01(+0.21%)
Dec 23, 2004	6.656	6.677	6.625	6.636	788,860	-0.01(-0.08%)
Dec 22, 2004	6.718	6.718	6.579	6.642	1,345,746	-0.05(-0.68%)
Dec 21, 2004	6.829	6.849	6.688	6.688	1,429,314	-0.11(-1.57%)
Dec 20, 2004	6.786	6.803	6.765	6.795	701,689	+0.04(+0.53%)
Dec 17, 2004	6.829	6.875	6.743	6.759	803,989	-0.07(-1.04%)
Dec 16, 2004	6.982	6.996	6.802	6.829	894,762	-0.25(-3.47%)
Dec 15, 2004	6.845	7.075	6.828	7.075	1,245,607	+0.23(+3.39%)
Dec 14, 2004	6.857	6.879	6.768	6.843	1,411,304	+0.02(+0.31%)
Dec 13, 2004	6.706	6.854	6.691	6.822	418,564	+0.15(+2.27%)
Dec 10, 2004	6.753	6.753	6.663	6.671	1,169,963	-0.03(-0.50%)
Dec 09, 2004	6.666	6.714	6.642	6.704	708,173	+0.03(+0.42%)
Dec 08, 2004	6.666	6.732	6.611	6.677	950,955	+0.00(+0.00%)
Dec 07, 2004	6.781	6.781	6.650	6.677	1,443,723	-0.14(-2.04%)
Dec 06, 2004	6.774	6.815	6.688	6.815	1,009,309	+0.02(+0.22%)
Dec 03, 2004	6.718	6.824	6.664	6.800	856,580	+0.11(+1.70%)
Dec 02, 2004	6.871	6.927	6.496	6.686	1,395,455	-0.07(-1.11%)

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.