Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.580	6.594	6.492	6.516	225,447	-0.01(-0.22%)
Feb 25, 2005	6.526	6.648	6.526	6.531	380,468	-0.02(-0.37%)
Feb 24, 2005	6.546	6.599	6.531	6.555	263,433	+0.06(+0.98%)
Feb 23, 2005	6.458	6.526	6.448	6.492	363,426	+0.04(+0.60%)
Feb 22, 2005	6.497	6.507	6.429	6.453	450,484	-0.04(-0.67%)
Feb 18, 2005	6.551	6.560	6.482	6.497	319,076	-0.09(-1.33%)
Feb 17, 2005	6.619	6.633	6.570	6.585	421,533	-0.04(-0.66%)
Feb 16, 2005	6.599	6.667	6.575	6.628	399,358	+0.01(+0.22%)
Feb 15, 2005	6.648	6.663	6.590	6.614	332,833	-0.02(-0.37%)
Feb 14, 2005	6.745	6.745	6.624	6.638	341,251	-0.06(-0.87%)
Feb 11, 2005	6.663	6.716	6.624	6.697	363,426	+0.03(+0.51%)
Feb 10, 2005	6.721	6.721	6.643	6.663	356,240	-0.01(-0.22%)
Feb 09, 2005	6.697	6.697	6.653	6.677	383,959	+0.02(+0.29%)
Feb 08, 2005	6.667	6.682	6.638	6.658	248,444	+0.01(+0.15%)
Feb 07, 2005	6.624	6.648	6.614	6.648	301,623	+0.03(+0.52%)
Feb 04, 2005	6.619	6.633	6.599	6.614	460,545	+0.01(+0.22%)
Feb 03, 2005	6.667	6.667	6.594	6.599	349,259	-0.04(-0.66%)
Feb 02, 2005	6.609	6.653	6.585	6.643	477,177	+0.03(+0.44%)
Feb 01, 2005	6.604	6.643	6.546	6.614	430,362	+0.06(+0.89%)
Jan 31, 2005	6.516	6.585	6.512	6.555	407,982	+0.03(+0.52%)
Jan 28, 2005	6.526	6.541	6.492	6.521	398,948	+0.01(+0.22%)
Jan 27, 2005	6.473	6.526	6.448	6.507	238,177	+0.04(+0.68%)
Jan 26, 2005	6.453	6.507	6.443	6.463	471,017	-0.02(-0.38%)
Jan 25, 2005	6.492	6.512	6.439	6.487	470,606	+0.01(+0.15%)
Jan 24, 2005	6.443	6.492	6.409	6.478	393,814	+0.02(+0.30%)
Jan 21, 2005	6.429	6.458	6.395	6.458	476,355	+0.03(+0.45%)
Jan 20, 2005	6.429	6.439	6.390	6.429	368,354	+0.00(+0.08%)
Jan 19, 2005	6.414	6.439	6.390	6.424	368,765	+0.02(+0.30%)
Jan 18, 2005	6.419	6.419	6.390	6.404	247,622	-0.01(-0.23%)
Jan 14, 2005	6.395	6.419	6.356	6.419	427,899	+0.04(+0.61%)
Jan 13, 2005	6.409	6.448	6.370	6.380	452,332	-0.02(-0.38%)
Jan 12, 2005	6.414	6.424	6.385	6.404	328,110	-0.02(-0.38%)
Jan 11, 2005	6.439	6.453	6.409	6.429	330,574	+0.00(+0.00%)
Jan 10, 2005	6.453	6.453	6.404	6.429	399,974	-0.02(-0.30%)
Jan 07, 2005	6.419	6.458	6.361	6.448	377,594	+0.02(+0.30%)
Jan 06, 2005	6.404	6.482	6.404	6.429	584,973	+0.00(+0.00%)
Jan 05, 2005	6.429	6.468	6.370	6.429	627,886	+0.00(+0.00%)
Jan 04, 2005	6.351	6.434	6.322	6.429	666,076	+0.09(+1.46%)
Jan 03, 2005	6.258	6.351	6.239	6.336	514,546	+0.09(+1.48%)
Dec 31, 2004	6.253	6.263	6.205	6.244	807,751	+0.02(+0.39%)
Dec 30, 2004	6.229	6.239	6.200	6.219	542,881	+0.01(+0.24%)
Dec 29, 2004	6.195	6.253	6.190	6.205	643,901	+0.02(+0.31%)
Dec 28, 2004	6.180	6.210	6.161	6.185	942,856	-0.03(-0.47%)
Dec 27, 2004	6.234	6.239	6.171	6.215	716,176	-0.01(-0.23%)
Dec 23, 2004	6.219	6.249	6.195	6.229	533,847	-0.00(-0.08%)
Dec 22, 2004	6.258	6.273	6.190	6.234	956,407	-0.04(-0.70%)
Dec 21, 2004	6.249	6.288	6.224	6.278	569,984	+0.04(+0.62%)
Dec 20, 2004	6.263	6.283	6.215	6.239	467,321	-0.02(-0.31%)
Dec 17, 2004	6.229	6.263	6.185	6.258	626,449	+0.03(+0.47%)
Dec 16, 2004	6.263	6.307	6.229	6.229	659,711	-0.01(-0.23%)
Dec 15, 2004	6.283	6.288	6.234	6.244	621,110	-0.04(-0.62%)
Dec 14, 2004	6.268	6.312	6.239	6.283	486,211	-0.00(-0.08%)
Dec 13, 2004	6.370	6.370	6.253	6.288	574,296	-0.21(-3.30%)
Dec 10, 2004	6.434	6.546	6.356	6.502	872,224	+0.05(+0.83%)
Dec 09, 2004	6.419	6.478	6.390	6.448	487,032	+0.03(+0.46%)
Dec 08, 2004	6.429	6.448	6.380	6.419	549,862	-0.03(-0.45%)
Dec 07, 2004	6.404	6.453	6.390	6.448	482,926	+0.06(+0.91%)
Dec 06, 2004	6.375	6.448	6.351	6.390	466,500	+0.01(+0.23%)
Dec 03, 2004	6.322	6.375	6.317	6.375	457,671	+0.04(+0.69%)
Dec 02, 2004	6.327	6.346	6.307	6.331	640,411	+0.02(+0.39%)

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.