Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.608	6.658	6.544	6.590	30,741	+0.03(+0.42%)
Feb 25, 2005	6.608	6.631	6.562	6.562	45,015	-0.07(-1.03%)
Feb 24, 2005	6.699	6.740	6.585	6.631	48,308	-0.03(-0.48%)
Feb 23, 2005	6.699	6.699	6.631	6.663	36,451	+0.00(+0.00%)
Feb 22, 2005	6.640	6.699	6.626	6.663	38,427	+0.04(+0.62%)
Feb 18, 2005	6.754	6.763	6.622	6.622	31,839	-0.13(-1.89%)
Feb 17, 2005	6.786	6.786	6.685	6.749	25,471	+0.00(+0.00%)
Feb 16, 2005	6.776	6.799	6.726	6.749	26,569	-0.03(-0.40%)
Feb 15, 2005	6.754	6.781	6.681	6.776	46,771	+0.03(+0.40%)
Feb 14, 2005	6.763	6.763	6.740	6.749	16,249	+0.01(+0.14%)
Feb 11, 2005	6.799	6.808	6.740	6.740	52,920	-0.02(-0.34%)
Feb 10, 2005	6.754	6.822	6.740	6.763	19,543	+0.02(+0.34%)
Feb 09, 2005	6.740	6.827	6.685	6.740	23,276	+0.02(+0.34%)
Feb 08, 2005	6.786	6.786	6.694	6.717	41,062	-0.02(-0.34%)
Feb 07, 2005	6.776	6.786	6.717	6.740	27,667	-0.01(-0.20%)
Feb 04, 2005	6.763	6.786	6.726	6.754	39,964	-0.03(-0.47%)
Feb 03, 2005	6.786	6.799	6.776	6.786	12,955	-0.04(-0.60%)
Feb 02, 2005	6.731	6.827	6.713	6.827	57,531	+0.11(+1.70%)
Feb 01, 2005	6.717	6.808	6.672	6.713	50,504	-0.05(-0.74%)
Jan 31, 2005	6.731	6.763	6.672	6.763	37,988	+0.08(+1.16%)
Jan 28, 2005	6.731	6.731	6.672	6.685	16,249	-0.03(-0.47%)
Jan 27, 2005	6.644	6.717	6.644	6.717	10,979	+0.09(+1.30%)
Jan 26, 2005	6.603	6.644	6.603	6.631	18,884	+0.00(+0.07%)
Jan 25, 2005	6.640	6.649	6.603	6.626	25,691	+0.02(+0.28%)
Jan 24, 2005	6.594	6.694	6.571	6.608	54,676	-0.03(-0.48%)
Jan 21, 2005	6.672	6.699	6.626	6.640	34,474	-0.01(-0.14%)
Jan 20, 2005	6.685	6.685	6.535	6.649	25,032	-0.05(-0.68%)
Jan 19, 2005	6.649	6.763	6.640	6.694	55,994	+0.08(+1.24%)
Jan 18, 2005	6.599	6.612	6.567	6.612	18,445	+0.03(+0.48%)
Jan 14, 2005	6.558	6.599	6.558	6.581	26,789	-0.01(-0.21%)
Jan 13, 2005	6.558	6.603	6.535	6.594	36,670	+0.06(+0.91%)
Jan 12, 2005	6.499	6.535	6.480	6.535	18,664	+0.08(+1.27%)
Jan 11, 2005	6.512	6.553	6.453	6.453	20,641	-0.06(-0.91%)
Jan 10, 2005	6.508	6.512	6.471	6.512	16,688	+0.01(+0.21%)
Jan 07, 2005	6.458	6.517	6.458	6.499	15,590	+0.08(+1.21%)
Jan 06, 2005	6.389	6.421	6.389	6.421	17,127	+0.06(+0.93%)
Jan 05, 2005	6.467	6.485	6.353	6.362	44,795	-0.06(-0.92%)
Jan 04, 2005	6.549	6.571	6.421	6.421	54,896	-0.04(-0.56%)
Jan 03, 2005	6.458	6.476	6.444	6.458	21,958	+0.05(+0.71%)
Dec 31, 2004	6.417	6.449	6.412	6.412	9,881	+0.01(+0.14%)
Dec 30, 2004	6.339	6.412	6.339	6.403	36,451	+0.02(+0.29%)
Dec 29, 2004	6.389	6.389	6.335	6.385	35,792	+0.04(+0.65%)
Dec 28, 2004	6.339	6.357	6.298	6.344	38,207	+0.02(+0.29%)
Dec 27, 2004	6.426	6.426	6.298	6.326	67,412	-0.10(-1.49%)
Dec 23, 2004	6.421	6.512	6.376	6.421	55,335	+0.02(+0.36%)
Dec 22, 2004	6.439	6.467	6.398	6.398	22,178	+0.00(+0.07%)
Dec 21, 2004	6.439	6.439	6.348	6.394	75,317	-0.10(-1.47%)
Dec 20, 2004	6.480	6.499	6.430	6.489	25,911	+0.01(+0.14%)
Dec 17, 2004	6.389	6.489	6.348	6.480	61,483	+0.10(+1.57%)
Dec 16, 2004	6.499	6.499	6.376	6.380	15,590	-0.11(-1.68%)
Dec 15, 2004	6.403	6.512	6.385	6.489	58,848	+0.10(+1.50%)
Dec 14, 2004	6.403	6.430	6.376	6.394	23,495	-0.00(-0.07%)
Dec 13, 2004	6.408	6.426	6.398	6.398	27,009	-0.01(-0.14%)
Dec 10, 2004	6.485	6.489	6.353	6.408	48,308	-0.04(-0.57%)
Dec 09, 2004	6.449	6.449	6.430	6.444	15,370	+0.00(+0.00%)
Dec 08, 2004	6.489	6.494	6.417	6.444	32,059	-0.03(-0.49%)
Dec 07, 2004	6.485	6.521	6.435	6.476	25,032	+0.00(+0.00%)
Dec 06, 2004	6.521	6.521	6.444	6.476	21,519	-0.02(-0.35%)
Dec 03, 2004	6.367	6.581	6.367	6.499	26,569	+0.06(+0.99%)
Dec 02, 2004	6.421	6.467	6.357	6.435	55,994	-0.05(-0.84%)

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.