Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.220	6.220	6.159	6.178	198,327	-0.03(-0.53%)
Feb 25, 2005	6.253	6.258	6.197	6.211	76,491	+0.00(+0.00%)
Feb 24, 2005	6.220	6.244	6.192	6.211	57,209	+0.00(+0.00%)
Feb 23, 2005	6.239	6.239	6.173	6.211	95,561	+0.01(+0.23%)
Feb 22, 2005	6.211	6.230	6.173	6.197	60,812	+0.02(+0.31%)
Feb 18, 2005	6.230	6.230	6.159	6.178	127,556	-0.08(-1.28%)
Feb 17, 2005	6.249	6.258	6.149	6.258	210,405	+0.02(+0.38%)
Feb 16, 2005	6.230	6.253	6.211	6.234	140,270	-0.02(-0.38%)
Feb 15, 2005	6.258	6.267	6.234	6.258	141,117	-0.01(-0.23%)
Feb 14, 2005	6.277	6.296	6.263	6.272	88,781	-0.00(-0.08%)
Feb 11, 2005	6.291	6.296	6.244	6.277	67,592	-0.04(-0.60%)
Feb 10, 2005	6.300	6.324	6.300	6.315	164,849	+0.00(+0.00%)
Feb 09, 2005	6.282	6.319	6.277	6.315	97,045	+0.00(+0.07%)
Feb 08, 2005	6.258	6.338	6.258	6.310	155,738	+0.05(+0.83%)
Feb 07, 2005	6.272	6.277	6.258	6.258	93,442	-0.01(-0.23%)
Feb 04, 2005	6.230	6.277	6.230	6.272	191,759	+0.05(+0.76%)
Feb 03, 2005	6.244	6.244	6.192	6.225	80,305	-0.02(-0.38%)
Feb 02, 2005	6.244	6.249	6.220	6.249	72,042	+0.00(+0.08%)
Feb 01, 2005	6.211	6.244	6.211	6.244	107,215	+0.00(+0.08%)
Jan 31, 2005	6.197	6.239	6.197	6.239	131,370	+0.05(+0.84%)
Jan 28, 2005	6.178	6.201	6.164	6.187	116,326	+0.01(+0.15%)
Jan 27, 2005	6.159	6.178	6.145	6.178	85,603	+0.01(+0.23%)
Jan 26, 2005	6.168	6.173	6.135	6.164	105,944	+0.00(+0.08%)
Jan 25, 2005	6.182	6.182	6.126	6.159	151,924	-0.02(-0.31%)
Jan 24, 2005	6.178	6.187	6.159	6.178	109,122	+0.00(+0.08%)
Jan 21, 2005	6.164	6.173	6.145	6.173	53,819	+0.02(+0.31%)
Jan 20, 2005	6.159	6.159	6.140	6.154	76,068	-0.02(-0.31%)
Jan 19, 2005	6.140	6.173	6.140	6.173	47,463	+0.03(+0.54%)
Jan 18, 2005	6.159	6.159	6.135	6.140	88,569	-0.02(-0.38%)
Jan 14, 2005	6.173	6.173	6.135	6.164	54,667	-0.01(-0.23%)
Jan 13, 2005	6.182	6.216	6.140	6.178	231,170	+0.01(+0.23%)
Jan 12, 2005	6.126	6.173	6.112	6.164	109,334	+0.03(+0.46%)
Jan 11, 2005	6.126	6.140	6.102	6.135	75,008	+0.01(+0.23%)
Jan 10, 2005	6.112	6.126	6.102	6.121	141,117	+0.03(+0.54%)
Jan 07, 2005	6.079	6.098	6.079	6.088	69,923	+0.00(+0.00%)
Jan 06, 2005	6.050	6.098	6.046	6.088	128,616	+0.01(+0.23%)
Jan 05, 2005	6.050	6.074	6.041	6.074	97,468	+0.02(+0.39%)
Jan 04, 2005	6.107	6.107	6.050	6.050	180,741	-0.03(-0.54%)
Jan 03, 2005	6.041	6.102	6.041	6.083	112,301	+0.03(+0.47%)
Dec 31, 2004	6.060	6.088	6.036	6.055	169,299	-0.00(-0.08%)
Dec 30, 2004	6.017	6.069	6.017	6.060	210,829	+0.04(+0.71%)
Dec 29, 2004	6.003	6.050	5.989	6.017	222,695	+0.03(+0.55%)
Dec 28, 2004	6.027	6.036	5.980	5.984	193,030	-0.01(-0.24%)
Dec 27, 2004	6.022	6.041	5.998	5.998	90,476	-0.03(-0.55%)
Dec 23, 2004	6.027	6.041	5.998	6.031	142,177	+0.01(+0.16%)
Dec 22, 2004	6.055	6.065	5.965	6.022	196,632	-0.03(-0.55%)
Dec 21, 2004	6.074	6.074	6.017	6.055	223,542	-0.02(-0.31%)
Dec 20, 2004	6.079	6.083	6.046	6.074	123,954	-0.00(-0.08%)
Dec 17, 2004	6.083	6.112	6.046	6.079	141,541	-0.00(-0.08%)
Dec 16, 2004	6.074	6.098	6.046	6.083	86,238	-0.01(-0.15%)
Dec 15, 2004	6.093	6.112	6.069	6.093	112,089	+0.00(+0.08%)
Dec 14, 2004	6.060	6.088	6.036	6.088	178,622	-0.00(-0.08%)
Dec 13, 2004	6.102	6.102	6.083	6.093	106,791	-0.01(-0.23%)
Dec 10, 2004	6.131	6.135	6.102	6.107	111,877	-0.01(-0.23%)
Dec 09, 2004	6.135	6.135	6.093	6.121	97,892	-0.02(-0.31%)
Dec 08, 2004	6.107	6.140	6.102	6.140	128,616	+0.03(+0.54%)
Dec 07, 2004	6.074	6.131	6.069	6.107	71,830	+0.00(+0.08%)
Dec 06, 2004	6.112	6.116	6.083	6.102	183,283	-0.01(-0.15%)
Dec 03, 2004	6.027	6.112	6.027	6.112	100,435	+0.09(+1.57%)
Dec 02, 2004	6.036	6.041	5.975	6.017	141,117	-0.01(-0.16%)

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.