Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.330	6.361	6.300	6.313	146,085	-0.03(-0.41%)
Apr 28, 2005	6.300	6.339	6.291	6.339	110,712	+0.03(+0.55%)
Apr 27, 2005	6.313	6.313	6.295	6.304	115,076	+0.00(+0.00%)
Apr 26, 2005	6.378	6.378	6.282	6.304	144,707	-0.03(-0.55%)
Apr 25, 2005	6.243	6.339	6.243	6.339	134,830	+0.09(+1.39%)
Apr 22, 2005	6.213	6.308	6.200	6.252	216,601	+0.07(+1.13%)
Apr 21, 2005	6.226	6.282	6.173	6.182	207,872	-0.08(-1.25%)
Apr 20, 2005	6.239	6.287	6.208	6.261	189,497	-0.01(-0.14%)
Apr 19, 2005	6.234	6.269	6.217	6.269	136,438	+0.04(+0.70%)
Apr 18, 2005	6.186	6.230	6.186	6.226	79,244	+0.00(+0.07%)
Apr 15, 2005	6.213	6.261	6.178	6.221	103,591	+0.01(+0.14%)
Apr 14, 2005	6.165	6.230	6.160	6.213	164,920	-0.00(-0.07%)
Apr 13, 2005	6.204	6.226	6.204	6.217	66,381	-0.02(-0.28%)
Apr 12, 2005	6.261	6.265	6.204	6.234	220,046	+0.01(+0.14%)
Apr 11, 2005	6.247	6.265	6.213	6.226	201,211	-0.01(-0.14%)
Apr 08, 2005	6.200	6.247	6.200	6.234	95,552	-0.02(-0.35%)
Apr 07, 2005	6.226	6.265	6.208	6.256	56,734	+0.01(+0.21%)
Apr 06, 2005	6.226	6.261	6.221	6.243	107,726	+0.03(+0.49%)
Apr 05, 2005	6.208	6.256	6.204	6.213	118,751	+0.00(+0.07%)
Apr 04, 2005	6.165	6.313	6.165	6.208	186,281	+0.03(+0.49%)
Apr 01, 2005	6.178	6.200	6.160	6.178	139,194	+0.04(+0.71%)
Mar 31, 2005	6.091	6.143	6.073	6.134	98,768	+0.08(+1.29%)
Mar 30, 2005	6.025	6.091	6.025	6.056	104,510	+0.02(+0.29%)
Mar 29, 2005	5.991	6.043	5.991	6.038	98,998	+0.04(+0.65%)
Mar 28, 2005	5.999	6.073	5.991	5.999	138,045	-0.05(-0.86%)
Mar 24, 2005	6.012	6.056	6.004	6.052	180,309	+0.05(+0.87%)
Mar 23, 2005	6.139	6.139	5.995	5.999	390,938	-0.15(-2.48%)
Mar 22, 2005	6.239	6.261	6.112	6.152	219,127	-0.10(-1.60%)
Mar 21, 2005	6.252	6.295	6.234	6.252	169,054	-0.02(-0.28%)
Mar 18, 2005	6.186	6.287	6.186	6.269	248,069	+0.05(+0.77%)
Mar 17, 2005	6.221	6.261	6.221	6.221	211,777	-0.01(-0.14%)
Mar 16, 2005	6.243	6.256	6.213	6.230	192,713	+0.01(+0.21%)
Mar 15, 2005	6.321	6.321	6.217	6.217	197,536	-0.06(-0.97%)
Mar 14, 2005	6.217	6.339	6.217	6.278	256,338	+0.03(+0.42%)
Mar 11, 2005	6.269	6.313	6.217	6.252	217,749	-0.06(-0.90%)
Mar 10, 2005	6.278	6.308	6.274	6.308	150,449	+0.00(+0.00%)
Mar 09, 2005	6.330	6.374	6.278	6.308	234,057	-0.07(-1.02%)
Mar 08, 2005	6.413	6.426	6.374	6.374	251,055	-0.07(-1.01%)
Mar 07, 2005	6.422	6.452	6.387	6.439	211,318	+0.03(+0.41%)
Mar 04, 2005	6.382	6.422	6.365	6.413	131,384	+0.04(+0.61%)
Mar 03, 2005	6.365	6.430	6.365	6.374	134,830	-0.01(-0.14%)
Mar 02, 2005	6.378	6.430	6.369	6.382	188,348	-0.02(-0.34%)
Mar 01, 2005	6.395	6.404	6.356	6.404	167,676	+0.04(+0.68%)
Feb 28, 2005	6.356	6.387	6.335	6.361	144,477	+0.03(+0.41%)
Feb 25, 2005	6.300	6.400	6.300	6.335	159,407	-0.01(-0.14%)
Feb 24, 2005	6.352	6.352	6.300	6.343	130,925	+0.03(+0.55%)
Feb 23, 2005	6.295	6.335	6.274	6.308	203,738	+0.03(+0.42%)
Feb 22, 2005	6.317	6.335	6.265	6.282	324,787	-0.06(-0.89%)
Feb 18, 2005	6.443	6.443	6.339	6.339	257,486	-0.12(-1.82%)
Feb 17, 2005	6.352	6.456	6.352	6.456	335,123	+0.03(+0.47%)
Feb 16, 2005	6.465	6.474	6.400	6.426	133,222	-0.04(-0.61%)
Feb 15, 2005	6.469	6.491	6.456	6.465	199,603	-0.02(-0.34%)
Feb 14, 2005	6.426	6.487	6.426	6.487	177,783	+0.02(+0.27%)
Feb 11, 2005	6.465	6.483	6.448	6.469	218,898	-0.03(-0.54%)
Feb 10, 2005	6.500	6.517	6.478	6.504	138,505	+0.03(+0.54%)
Feb 09, 2005	6.469	6.504	6.469	6.469	195,239	+0.00(+0.00%)
Feb 08, 2005	6.487	6.487	6.469	6.469	224,181	-0.02(-0.27%)
Feb 07, 2005	6.435	6.504	6.435	6.487	140,802	+0.02(+0.27%)
Feb 04, 2005	6.478	6.504	6.422	6.469	260,702	+0.01(+0.13%)
Feb 03, 2005	6.422	6.487	6.395	6.461	304,344	+0.04(+0.61%)
Feb 02, 2005	6.413	6.443	6.409	6.422	199,603	+0.01(+0.14%)

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.