Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	9.580	10.00	9.530	9.900	894,200	+0.30(+3.13%)
Mar 30, 2005	9.350	9.680	9.310	9.600	555,033	+0.20(+2.13%)
Mar 29, 2005	9.790	9.890	9.400	9.400	737,046	-0.32(-3.29%)
Mar 28, 2005	9.980	9.990	9.600	9.720	612,279	-0.28(-2.80%)
Mar 24, 2005	10.10	10.17	10.00	10.00	425,440	-0.13(-1.28%)
Mar 23, 2005	10.44	10.44	10.01	10.13	989,248	-0.36(-3.43%)
Mar 22, 2005	10.56	10.56	10.32	10.49	1,207,691	-0.09(-0.85%)
Mar 21, 2005	10.62	10.63	10.53	10.58	356,410	-0.02(-0.19%)
Mar 18, 2005	10.62	10.70	10.60	10.60	779,388	-0.03(-0.28%)
Mar 17, 2005	10.30	10.66	10.23	10.63	1,279,569	+0.39(+3.81%)
Mar 16, 2005	10.19	10.25	9.900	10.24	499,756	+0.01(+0.10%)
Mar 15, 2005	10.35	10.40	10.20	10.23	1,725,121	-0.07(-0.68%)
Mar 14, 2005	10.43	10.45	10.14	10.30	519,920	-0.15(-1.44%)
Mar 11, 2005	10.25	10.55	10.25	10.45	382,611	+0.18(+1.75%)
Mar 10, 2005	10.69	10.69	10.25	10.27	558,528	-0.48(-4.47%)
Mar 09, 2005	10.79	10.79	10.60	10.75	1,381,267	-0.05(-0.46%)
Mar 08, 2005	10.85	10.88	10.75	10.80	2,325,071	+0.02(+0.19%)
Mar 07, 2005	10.74	10.85	10.68	10.78	1,166,588	+0.12(+1.13%)
Mar 04, 2005	10.65	10.80	10.42	10.66	2,036,614	+0.01(+0.09%)
Mar 03, 2005	10.34	10.67	10.30	10.65	1,099,407	+0.35(+3.40%)
Mar 02, 2005	10.46	10.46	10.27	10.30	1,230,890	-0.16(-1.53%)
Mar 01, 2005	10.49	10.61	10.39	10.46	281,662	+0.00(+0.00%)
Feb 28, 2005	10.88	10.90	10.40	10.46	572,397	-0.29(-2.70%)
Feb 25, 2005	10.44	10.80	10.42	10.75	1,774,195	+0.33(+3.17%)
Feb 24, 2005	10.43	10.45	10.38	10.42	650,109	-0.02(-0.19%)
Feb 23, 2005	10.36	10.44	10.28	10.44	770,755	+0.08(+0.77%)
Feb 22, 2005	10.41	10.48	10.27	10.36	1,011,210	+0.01(+0.10%)
Feb 21, 2005	10.38	10.44	10.31	10.35	420,898	-0.02(-0.19%)
Feb 18, 2005	10.15	10.48	10.11	10.37	1,994,634	+0.24(+2.37%)
Feb 17, 2005	10.18	10.25	10.12	10.13	757,024	+0.00(+0.00%)
Feb 16, 2005	10.06	10.18	10.03	10.13	2,032,019	+0.06(+0.60%)
Feb 15, 2005	10.10	10.11	10.06	10.07	543,749	+0.00(+0.00%)
Feb 14, 2005	10.13	10.13	10.05	10.07	1,510,136	+0.02(+0.20%)
Feb 11, 2005	9.990	10.06	9.890	10.05	1,158,351	+0.23(+2.34%)
Feb 10, 2005	9.830	9.880	9.670	9.820	599,419	-0.02(-0.20%)
Feb 09, 2005	10.00	10.00	9.800	9.840	579,528	-0.16(-1.60%)
Feb 08, 2005	10.13	10.13	9.910	10.00	546,257	-0.11(-1.09%)
Feb 07, 2005	10.20	10.24	10.05	10.11	418,405	-0.06(-0.59%)
Feb 04, 2005	10.32	10.32	10.10	10.17	1,654,477	-0.12(-1.17%)
Feb 03, 2005	10.18	10.32	10.13	10.29	873,636	+0.11(+1.08%)
Feb 02, 2005	10.09	10.28	10.05	10.18	1,389,391	+0.18(+1.80%)
Feb 01, 2005	9.850	10.02	9.790	10.00	1,261,577	+0.25(+2.56%)
Jan 31, 2005	9.770	9.800	9.700	9.750	632,822	-0.02(-0.20%)
Jan 28, 2005	9.720	9.880	9.530	9.770	1,648,925	+0.04(+0.41%)
Jan 27, 2005	9.720	9.810	9.690	9.730	330,023	+0.01(+0.10%)
Jan 26, 2005	9.800	9.800	9.710	9.720	217,128	-0.08(-0.82%)
Jan 25, 2005	9.800	9.910	9.750	9.800	687,438	+0.00(+0.00%)
Jan 24, 2005	9.800	9.850	9.720	9.800	339,201	+0.01(+0.10%)
Jan 21, 2005	9.850	10.00	9.760	9.790	1,068,266	-0.11(-1.11%)
Jan 20, 2005	9.880	9.960	9.770	9.900	580,999	-0.02(-0.20%)
Jan 19, 2005	10.15	10.15	9.910	9.920	712,678	-0.21(-2.07%)
Jan 18, 2005	10.22	10.22	10.05	10.13	558,064	-0.04(-0.39%)
Jan 17, 2005	10.25	10.25	10.08	10.17	293,453	+0.00(+0.00%)
Jan 14, 2005	10.10	10.24	10.10	10.17	956,577	+0.07(+0.69%)
Jan 13, 2005	10.14	10.19	10.02	10.10	1,068,166	-0.03(-0.30%)
Jan 12, 2005	10.23	10.23	9.920	10.13	554,385	-0.03(-0.30%)
Jan 11, 2005	10.50	10.54	10.10	10.16	2,870,702	-0.24(-2.31%)
Jan 10, 2005	10.00	10.44	10.00	10.40	3,007,539	+0.45(+4.52%)
Jan 07, 2005	9.750	10.35	9.750	9.950	3,664,887	+0.30(+3.11%)
Jan 06, 2005	9.440	9.700	9.360	9.650	1,417,675	+0.32(+3.43%)
Jan 05, 2005	9.700	9.700	9.260	9.330	879,955	-0.37(-3.81%)

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.