Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.255	6.353	6.119	6.242	3,676,105	+0.01(+0.11%)
Feb 25, 2005	6.186	6.282	6.099	6.235	4,259,244	+0.05(+0.79%)
Feb 24, 2005	6.030	6.210	6.005	6.186	4,085,132	+0.12(+2.02%)
Feb 23, 2005	6.072	6.155	6.052	6.063	2,616,389	+0.02(+0.26%)
Feb 22, 2005	6.101	6.213	6.019	6.048	4,433,329	-0.08(-1.35%)
Feb 18, 2005	6.219	6.286	6.130	6.130	3,346,145	-0.07(-1.11%)
Feb 17, 2005	6.197	6.264	6.150	6.199	5,864,120	+0.02(+0.36%)
Feb 16, 2005	6.184	6.208	6.094	6.177	4,631,118	+0.01(+0.11%)
Feb 15, 2005	6.175	6.271	6.152	6.170	6,358,790	-0.02(-0.25%)
Feb 14, 2005	6.184	6.242	6.141	6.186	2,507,549	-0.01(-0.11%)
Feb 11, 2005	6.179	6.253	6.074	6.193	4,825,995	-0.01(-0.14%)
Feb 10, 2005	6.204	6.230	6.117	6.201	6,148,722	+0.04(+0.69%)
Feb 09, 2005	6.208	6.242	6.115	6.159	6,317,635	-0.08(-1.22%)
Feb 08, 2005	6.398	6.398	6.213	6.235	8,238,080	-0.16(-2.51%)
Feb 07, 2005	6.444	6.498	6.366	6.395	4,814,668	-0.07(-1.07%)
Feb 04, 2005	6.489	6.531	6.391	6.465	3,246,766	+0.00(+0.03%)
Feb 03, 2005	6.558	6.560	6.398	6.462	6,887,131	-0.12(-1.86%)
Feb 02, 2005	6.505	6.638	6.505	6.585	4,524,252	+0.08(+1.23%)
Feb 01, 2005	6.409	6.556	6.375	6.505	6,327,293	+0.12(+1.96%)
Jan 31, 2005	6.273	6.393	6.255	6.380	7,188,381	+0.17(+2.67%)
Jan 28, 2005	6.380	6.402	6.152	6.214	13,094,392	-0.21(-3.21%)
Jan 27, 2005	6.393	6.456	6.360	6.420	4,250,281	-0.01(-0.14%)
Jan 26, 2005	6.554	6.616	6.402	6.429	6,046,791	-0.10(-1.47%)
Jan 25, 2005	6.489	6.578	6.391	6.525	6,903,676	+0.14(+2.16%)
Jan 24, 2005	6.364	6.480	6.360	6.386	4,932,668	+0.01(+0.17%)
Jan 21, 2005	6.540	6.569	6.373	6.375	3,553,601	-0.16(-2.42%)
Jan 20, 2005	6.607	6.618	6.527	6.534	4,094,562	-0.04(-0.58%)
Jan 19, 2005	6.543	6.658	6.527	6.572	5,893,005	-0.09(-1.40%)
Jan 18, 2005	6.391	6.670	6.375	6.665	5,979,258	+0.24(+3.71%)
Jan 14, 2005	6.364	6.436	6.353	6.427	5,631,183	+0.07(+1.12%)
Jan 13, 2005	6.373	6.433	6.273	6.355	4,264,434	-0.02(-0.28%)
Jan 12, 2005	6.371	6.407	6.297	6.373	2,738,055	-0.03(-0.52%)
Jan 11, 2005	6.353	6.424	6.313	6.407	2,758,762	+0.02(+0.31%)
Jan 10, 2005	6.331	6.476	6.248	6.386	8,831,039	+0.01(+0.17%)
Jan 07, 2005	6.404	6.482	6.329	6.375	10,033,572	+0.03(+0.46%)
Jan 06, 2005	6.112	6.378	6.097	6.346	17,088,714	+0.20(+3.19%)
Jan 05, 2005	6.173	6.251	6.150	6.150	2,993,884	-0.05(-0.86%)
Jan 04, 2005	6.242	6.282	6.146	6.204	6,046,015	+0.02(+0.40%)
Jan 03, 2005	6.427	6.458	6.159	6.179	6,757,934	-0.26(-3.98%)
Dec 31, 2004	6.409	6.467	6.382	6.436	2,211,611	+0.03(+0.45%)
Dec 30, 2004	6.353	6.431	6.326	6.407	1,962,187	+0.08(+1.20%)
Dec 29, 2004	6.304	6.373	6.275	6.331	1,369,583	+0.00(+0.00%)
Dec 28, 2004	6.224	6.331	6.206	6.331	2,182,003	+0.12(+1.87%)
Dec 27, 2004	6.230	6.308	6.177	6.215	2,099,909	-0.02(-0.25%)
Dec 23, 2004	6.313	6.315	6.208	6.230	2,693,858	-0.07(-1.13%)
Dec 22, 2004	6.297	6.353	6.193	6.302	6,129,258	+0.19(+3.14%)
Dec 21, 2004	6.037	6.112	6.016	6.110	3,752,112	+0.05(+0.88%)
Dec 20, 2004	6.141	6.186	6.003	6.057	3,674,504	-0.07(-1.09%)
Dec 17, 2004	6.233	6.239	6.119	6.123	3,923,478	-0.07(-1.12%)
Dec 16, 2004	6.173	6.230	6.161	6.193	3,317,865	-0.03(-0.43%)
Dec 15, 2004	6.179	6.230	6.074	6.219	3,268,518	+0.06(+0.90%)
Dec 14, 2004	5.999	6.177	5.999	6.164	4,137,013	+0.13(+2.10%)
Dec 13, 2004	6.117	6.126	5.996	6.037	2,733,784	-0.01(-0.15%)
Dec 10, 2004	6.019	6.077	5.992	6.045	1,837,027	-0.03(-0.51%)
Dec 09, 2004	6.101	6.121	5.987	6.077	2,792,551	-0.00(-0.04%)
Dec 08, 2004	5.991	6.097	5.952	6.079	1,976,094	+0.11(+1.91%)
Dec 07, 2004	5.974	6.019	5.918	5.965	3,255,958	-0.02(-0.41%)
Dec 06, 2004	6.128	6.130	5.943	5.990	4,429,054	-0.04(-0.67%)
Dec 03, 2004	6.077	6.101	5.974	6.030	2,998,460	-0.09(-1.42%)
Dec 02, 2004	6.074	6.210	5.985	6.117	3,495,511	-0.04(-0.65%)

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.