Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.121	6.174	6.104	6.165	98,273	+0.08(+1.29%)
Mar 30, 2005	6.056	6.121	6.056	6.086	103,987	+0.02(+0.29%)
Mar 29, 2005	6.021	6.073	6.021	6.069	98,502	+0.04(+0.65%)
Mar 28, 2005	6.029	6.104	6.021	6.029	137,354	-0.05(-0.86%)
Mar 24, 2005	6.043	6.086	6.034	6.082	179,406	+0.05(+0.87%)
Mar 23, 2005	6.170	6.170	6.025	6.029	388,980	-0.15(-2.48%)
Mar 22, 2005	6.270	6.292	6.143	6.183	218,030	-0.10(-1.60%)
Mar 21, 2005	6.283	6.327	6.266	6.283	168,207	-0.02(-0.28%)
Mar 18, 2005	6.218	6.318	6.218	6.301	246,826	+0.05(+0.77%)
Mar 17, 2005	6.253	6.292	6.253	6.253	210,716	-0.01(-0.14%)
Mar 16, 2005	6.275	6.288	6.244	6.261	191,747	+0.01(+0.21%)
Mar 15, 2005	6.353	6.353	6.248	6.248	196,547	-0.06(-0.97%)
Mar 14, 2005	6.248	6.371	6.248	6.310	255,054	+0.03(+0.42%)
Mar 11, 2005	6.301	6.345	6.248	6.283	216,658	-0.06(-0.90%)
Mar 10, 2005	6.310	6.340	6.305	6.340	149,695	+0.00(+0.00%)
Mar 09, 2005	6.362	6.406	6.310	6.340	232,885	-0.07(-1.02%)
Mar 08, 2005	6.445	6.458	6.406	6.406	249,797	-0.07(-1.01%)
Mar 07, 2005	6.454	6.485	6.419	6.471	210,259	+0.03(+0.41%)
Mar 04, 2005	6.415	6.454	6.397	6.445	130,726	+0.04(+0.61%)
Mar 03, 2005	6.397	6.463	6.397	6.406	134,154	-0.01(-0.14%)
Mar 02, 2005	6.410	6.463	6.401	6.415	187,405	-0.02(-0.34%)
Mar 01, 2005	6.428	6.436	6.388	6.436	166,836	+0.04(+0.68%)
Feb 28, 2005	6.388	6.419	6.366	6.393	143,753	+0.03(+0.41%)
Feb 25, 2005	6.331	6.432	6.331	6.366	158,608	-0.01(-0.14%)
Feb 24, 2005	6.384	6.384	6.331	6.375	130,269	+0.04(+0.55%)
Feb 23, 2005	6.327	6.366	6.305	6.340	202,717	+0.03(+0.42%)
Feb 22, 2005	6.349	6.366	6.296	6.314	323,160	-0.06(-0.89%)
Feb 18, 2005	6.476	6.476	6.371	6.371	256,196	-0.12(-1.82%)
Feb 17, 2005	6.384	6.489	6.384	6.489	333,444	+0.03(+0.47%)
Feb 16, 2005	6.498	6.506	6.432	6.458	132,555	-0.04(-0.61%)
Feb 15, 2005	6.502	6.524	6.489	6.498	198,603	-0.02(-0.34%)
Feb 14, 2005	6.458	6.520	6.458	6.520	176,892	+0.02(+0.27%)
Feb 11, 2005	6.498	6.515	6.480	6.502	217,801	-0.04(-0.54%)
Feb 10, 2005	6.533	6.550	6.511	6.537	137,811	+0.04(+0.54%)
Feb 09, 2005	6.502	6.537	6.502	6.502	194,261	+0.00(+0.00%)
Feb 08, 2005	6.520	6.520	6.502	6.502	223,058	-0.02(-0.27%)
Feb 07, 2005	6.467	6.537	6.467	6.520	140,096	+0.02(+0.27%)
Feb 04, 2005	6.511	6.537	6.454	6.502	259,396	+0.01(+0.13%)
Feb 03, 2005	6.454	6.520	6.428	6.493	302,819	+0.04(+0.61%)
Feb 02, 2005	6.445	6.476	6.441	6.454	198,603	+0.01(+0.14%)
Feb 01, 2005	6.450	6.450	6.371	6.445	215,287	+0.02(+0.27%)
Jan 31, 2005	6.375	6.450	6.375	6.428	164,779	+0.07(+1.03%)
Jan 28, 2005	6.371	6.388	6.353	6.362	141,011	-0.03(-0.41%)
Jan 27, 2005	6.401	6.401	6.353	6.388	174,835	+0.03(+0.48%)
Jan 26, 2005	6.349	6.397	6.349	6.358	198,832	-0.04(-0.62%)
Jan 25, 2005	6.423	6.511	6.366	6.397	247,055	-0.04(-0.68%)
Jan 24, 2005	6.454	6.471	6.415	6.441	248,883	-0.03(-0.41%)
Jan 21, 2005	6.441	6.493	6.406	6.467	297,563	+0.03(+0.41%)
Jan 20, 2005	6.397	6.445	6.384	6.441	203,174	+0.04(+0.68%)
Jan 19, 2005	6.371	6.515	6.366	6.397	277,222	+0.00(+0.07%)
Jan 18, 2005	6.318	6.432	6.288	6.393	300,991	+0.10(+1.53%)
Jan 14, 2005	6.331	6.345	6.266	6.296	150,152	-0.06(-0.90%)
Jan 13, 2005	6.292	6.358	6.292	6.353	174,835	+0.00(+0.00%)
Jan 12, 2005	6.305	6.384	6.279	6.353	310,590	+0.01(+0.14%)
Jan 11, 2005	6.296	6.362	6.296	6.345	370,011	+0.05(+0.76%)
Jan 10, 2005	6.279	6.301	6.244	6.296	244,769	+0.02(+0.28%)
Jan 07, 2005	6.253	6.279	6.235	6.279	162,037	+0.03(+0.49%)
Jan 06, 2005	6.218	6.253	6.218	6.248	109,929	+0.03(+0.49%)
Jan 05, 2005	6.200	6.240	6.196	6.218	155,637	+0.03(+0.42%)
Jan 04, 2005	6.244	6.275	6.191	6.191	263,281	-0.07(-1.05%)

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.