Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.139	2.220	2.133	2.204	14,523,752	+0.08(+3.89%)
Feb 25, 2005	2.091	2.155	2.066	2.122	12,316,400	+0.02(+1.06%)
Feb 24, 2005	2.080	2.099	2.035	2.099	11,142,428	+0.06(+2.96%)
Feb 23, 2005	2.038	2.059	2.012	2.039	6,625,639	+0.05(+2.53%)
Feb 22, 2005	2.026	2.088	1.981	1.989	14,311,524	-0.04(-1.77%)
Feb 18, 2005	2.007	2.040	1.987	2.025	12,076,412	+0.10(+5.10%)
Feb 17, 2005	1.873	1.940	1.873	1.926	6,116,112	+0.08(+4.17%)
Feb 16, 2005	1.837	1.863	1.810	1.849	7,150,389	-0.02(-1.13%)
Feb 15, 2005	1.898	1.905	1.855	1.871	3,262,225	-0.02(-1.06%)
Feb 14, 2005	1.885	1.910	1.876	1.891	3,418,038	-0.02(-1.28%)
Feb 11, 2005	1.915	1.935	1.894	1.915	4,297,397	+0.02(+1.06%)
Feb 10, 2005	1.871	1.915	1.858	1.895	3,533,554	+0.04(+2.41%)
Feb 09, 2005	1.912	1.926	1.846	1.850	6,242,374	-0.06(-3.21%)
Feb 08, 2005	1.943	1.943	1.898	1.912	1,786,477	-0.02(-0.93%)
Feb 07, 2005	1.926	1.970	1.923	1.930	3,125,217	+0.03(+1.65%)
Feb 04, 2005	1.887	1.921	1.879	1.898	4,577,682	+0.06(+3.22%)
Feb 03, 2005	1.843	1.860	1.812	1.839	3,049,997	+0.04(+2.17%)
Feb 02, 2005	1.821	1.829	1.787	1.800	6,442,066	-0.01(-0.56%)
Feb 01, 2005	1.821	1.848	1.791	1.810	5,337,942	-0.07(-3.80%)
Jan 31, 2005	1.855	1.916	1.848	1.882	5,376,448	+0.05(+2.93%)
Jan 28, 2005	1.789	1.848	1.771	1.828	2,477,786	+0.05(+2.83%)
Jan 27, 2005	1.808	1.809	1.764	1.778	3,003,432	-0.04(-2.09%)
Jan 26, 2005	1.812	1.826	1.801	1.816	2,962,240	+0.03(+1.62%)
Jan 25, 2005	1.733	1.822	1.733	1.787	2,762,548	+0.06(+3.43%)
Jan 24, 2005	1.725	1.763	1.719	1.728	2,990,895	+0.03(+1.78%)
Jan 21, 2005	1.697	1.730	1.685	1.697	4,148,748	-0.01(-0.33%)
Jan 20, 2005	1.714	1.719	1.686	1.703	3,691,159	-0.04(-2.31%)
Jan 19, 2005	1.781	1.783	1.743	1.743	2,500,173	-0.02(-1.01%)
Jan 18, 2005	1.776	1.780	1.744	1.761	5,166,906	-0.12(-6.41%)
Jan 14, 2005	1.809	1.892	1.787	1.882	3,358,936	+0.06(+3.56%)
Jan 13, 2005	1.809	1.834	1.792	1.817	2,978,358	+0.03(+1.43%)
Jan 12, 2005	1.761	1.791	1.719	1.791	3,391,174	+0.02(+1.13%)
Jan 11, 2005	1.809	1.816	1.769	1.771	2,987,313	-0.04(-2.40%)
Jan 10, 2005	1.843	1.844	1.791	1.815	2,963,135	+0.01(+0.31%)
Jan 07, 2005	1.817	1.841	1.787	1.809	5,461,518	+0.02(+1.12%)
Jan 06, 2005	1.797	1.810	1.764	1.789	4,303,665	-0.01(-0.74%)
Jan 05, 2005	1.848	1.855	1.793	1.802	3,572,955	-0.05(-2.89%)
Jan 04, 2005	1.932	1.938	1.809	1.856	7,208,595	-0.09(-4.59%)
Jan 03, 2005	2.027	2.028	1.916	1.945	5,026,316	-0.06(-3.22%)
Dec 31, 2004	1.982	2.032	1.975	2.010	1,428,286	+0.03(+1.41%)
Dec 30, 2004	2.023	2.030	1.967	1.982	7,868,562	-0.03(-1.39%)
Dec 29, 2004	1.975	2.015	1.954	2.010	3,717,127	+0.04(+2.27%)
Dec 28, 2004	1.949	1.977	1.925	1.965	3,123,426	+0.04(+2.03%)
Dec 27, 2004	1.954	1.963	1.926	1.926	1,361,126	-0.00(-0.06%)
Dec 23, 2004	1.931	1.949	1.914	1.927	2,606,735	-0.00(-0.12%)
Dec 22, 2004	1.948	1.961	1.924	1.930	3,392,069	-0.04(-1.98%)
Dec 21, 2004	1.960	1.971	1.919	1.969	6,341,772	+0.03(+1.32%)
Dec 20, 2004	1.951	1.968	1.931	1.943	2,884,333	+0.01(+0.58%)
Dec 17, 2004	1.934	1.952	1.917	1.932	2,272,722	+0.02(+1.11%)
Dec 16, 2004	1.910	1.949	1.903	1.911	2,998,954	-0.02(-1.04%)
Dec 15, 2004	1.904	1.942	1.904	1.931	6,601,461	+0.02(+0.82%)
Dec 14, 2004	1.908	1.930	1.894	1.915	3,700,113	+0.02(+1.18%)
Dec 13, 2004	1.848	1.907	1.844	1.893	5,388,089	+0.05(+2.91%)
Dec 10, 2004	1.814	1.839	1.805	1.839	4,364,558	+0.04(+2.11%)
Dec 09, 2004	1.847	1.863	1.759	1.801	4,882,144	-0.06(-3.12%)
Dec 08, 2004	1.848	1.882	1.843	1.859	3,820,107	-0.03(-1.48%)
Dec 07, 2004	1.977	1.977	1.856	1.887	9,283,417	-0.09(-4.52%)
Dec 06, 2004	2.029	2.030	1.974	1.977	2,534,201	-0.05(-2.59%)
Dec 03, 2004	2.010	2.047	1.999	2.029	3,812,943	+0.08(+3.89%)
Dec 02, 2004	2.010	2.016	1.921	1.953	5,392,566	-0.07(-3.32%)

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.