Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.297	6.466	6.218	6.424	445,431	+0.15(+2.45%)
Apr 28, 2005	6.413	6.413	6.270	6.270	432,948	-0.14(-2.23%)
Apr 27, 2005	6.397	6.477	6.297	6.413	443,729	+0.02(+0.25%)
Apr 26, 2005	6.350	6.545	6.281	6.397	690,750	+0.05(+0.83%)
Apr 25, 2005	6.323	6.376	6.307	6.344	486,097	+0.06(+0.93%)
Apr 22, 2005	6.381	6.381	6.239	6.286	658,028	-0.09(-1.41%)
Apr 21, 2005	6.381	6.413	6.323	6.376	651,975	+0.05(+0.75%)
Apr 20, 2005	6.371	6.392	6.239	6.329	769,055	-0.01(-0.17%)
Apr 19, 2005	6.286	6.350	6.249	6.339	565,159	+0.05(+0.84%)
Apr 18, 2005	6.191	6.392	6.191	6.286	845,469	+0.10(+1.54%)
Apr 15, 2005	6.165	6.239	6.085	6.191	972,951	+0.03(+0.43%)
Apr 14, 2005	6.117	6.228	6.080	6.165	767,353	+0.05(+0.87%)
Apr 13, 2005	6.191	6.223	6.069	6.112	286,362	-0.07(-1.20%)
Apr 12, 2005	6.085	6.297	6.032	6.186	531,302	+0.10(+1.65%)
Apr 11, 2005	6.170	6.212	6.059	6.085	366,748	-0.07(-1.20%)
Apr 08, 2005	6.249	6.292	6.149	6.159	188,008	-0.08(-1.27%)
Apr 07, 2005	6.339	6.339	6.170	6.239	226,593	-0.10(-1.58%)
Apr 06, 2005	6.281	6.366	6.260	6.339	305,276	+0.09(+1.44%)
Apr 05, 2005	6.165	6.344	6.133	6.249	419,708	+0.14(+2.25%)
Apr 04, 2005	6.270	6.413	6.101	6.112	1,441,837	-0.34(-5.25%)
Apr 01, 2005	6.387	6.598	6.212	6.450	567,050	+0.07(+1.08%)
Mar 31, 2005	6.450	6.450	6.323	6.381	468,696	-0.07(-1.07%)
Mar 30, 2005	6.397	6.551	6.397	6.450	495,932	+0.08(+1.33%)
Mar 29, 2005	6.350	6.609	6.334	6.366	506,714	+0.02(+0.25%)
Mar 28, 2005	6.313	6.376	6.249	6.350	447,701	+0.03(+0.42%)
Mar 24, 2005	6.371	6.477	6.265	6.323	306,222	+0.01(+0.08%)
Mar 23, 2005	6.350	6.397	6.270	6.318	288,443	-0.05(-0.83%)
Mar 22, 2005	6.387	6.540	6.355	6.371	309,816	-0.01(-0.17%)
Mar 21, 2005	6.339	6.381	6.239	6.381	298,467	+0.08(+1.34%)
Mar 18, 2005	6.339	6.355	6.212	6.297	1,070,549	-0.01(-0.08%)
Mar 17, 2005	6.323	6.334	6.233	6.302	318,705	+0.03(+0.51%)
Mar 16, 2005	6.265	6.344	6.233	6.270	447,512	-0.02(-0.25%)
Mar 15, 2005	6.133	6.376	6.133	6.286	940,797	+0.06(+1.02%)
Mar 14, 2005	6.006	6.292	5.964	6.223	722,148	+0.21(+3.52%)
Mar 11, 2005	6.106	6.159	5.958	6.011	737,657	-0.04(-0.70%)
Mar 10, 2005	6.212	6.276	6.054	6.054	849,441	-0.14(-2.30%)
Mar 09, 2005	6.249	6.249	6.096	6.196	360,317	-0.11(-1.68%)
Mar 08, 2005	6.413	6.450	6.249	6.302	298,656	-0.11(-1.65%)
Mar 07, 2005	6.582	6.603	6.381	6.408	584,451	-0.04(-0.66%)
Mar 04, 2005	6.529	6.598	6.434	6.450	209,759	+0.00(+0.00%)
Mar 03, 2005	6.514	6.598	6.381	6.450	469,263	-0.01(-0.16%)
Mar 02, 2005	6.429	6.556	6.397	6.461	421,788	+0.08(+1.33%)
Mar 01, 2005	6.249	6.418	6.212	6.376	499,715	+0.08(+1.26%)
Feb 28, 2005	6.598	6.603	6.186	6.297	660,109	-0.35(-5.33%)
Feb 25, 2005	6.492	6.651	6.434	6.651	311,140	+0.16(+2.44%)
Feb 24, 2005	6.387	6.498	6.255	6.492	267,826	+0.16(+2.50%)
Feb 23, 2005	6.413	6.524	6.334	6.334	290,523	-0.07(-1.16%)
Feb 22, 2005	6.455	6.588	6.371	6.408	350,860	-0.10(-1.54%)
Feb 18, 2005	6.503	6.556	6.440	6.508	211,651	+0.06(+0.90%)
Feb 17, 2005	6.556	6.598	6.440	6.450	479,855	-0.14(-2.17%)
Feb 16, 2005	6.566	6.630	6.486	6.593	249,290	-0.02(-0.24%)
Feb 15, 2005	6.503	6.667	6.503	6.609	297,521	+0.04(+0.64%)
Feb 14, 2005	6.577	6.630	6.524	6.566	193,493	-0.04(-0.56%)
Feb 11, 2005	6.693	6.752	6.482	6.603	260,260	-0.09(-1.34%)
Feb 10, 2005	6.773	6.799	6.688	6.693	255,910	-0.07(-1.02%)
Feb 09, 2005	6.878	6.878	6.725	6.762	354,643	-0.12(-1.69%)
Feb 08, 2005	6.688	6.884	6.688	6.878	546,245	+0.08(+1.25%)
Feb 07, 2005	6.789	6.847	6.730	6.794	623,793	+0.06(+0.86%)
Feb 04, 2005	6.556	6.778	6.519	6.736	305,276	+0.14(+2.08%)
Feb 03, 2005	6.609	6.635	6.503	6.598	1,058,066	-0.12(-1.73%)
Feb 02, 2005	6.635	6.773	6.529	6.715	767,920	+0.26(+4.01%)

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.