Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2005	6.417	6.417	6.339	6.413	216,371	+0.02(+0.27%)
Jan 31, 2005	6.343	6.417	6.343	6.395	165,609	+0.07(+1.03%)
Jan 28, 2005	6.339	6.356	6.321	6.330	141,721	-0.03(-0.41%)
Jan 27, 2005	6.369	6.369	6.321	6.356	175,715	+0.03(+0.48%)
Jan 26, 2005	6.317	6.365	6.317	6.326	199,833	-0.04(-0.62%)
Jan 25, 2005	6.391	6.478	6.335	6.365	248,299	-0.04(-0.68%)
Jan 24, 2005	6.422	6.439	6.382	6.409	250,136	-0.03(-0.41%)
Jan 21, 2005	6.409	6.461	6.374	6.435	299,061	+0.03(+0.41%)
Jan 20, 2005	6.365	6.413	6.352	6.409	204,197	+0.04(+0.68%)
Jan 19, 2005	6.339	6.483	6.335	6.365	278,618	+0.00(+0.07%)
Jan 18, 2005	6.287	6.400	6.256	6.361	302,506	+0.10(+1.53%)
Jan 14, 2005	6.300	6.313	6.234	6.265	150,908	-0.06(-0.90%)
Jan 13, 2005	6.261	6.326	6.261	6.321	175,715	+0.00(+0.00%)
Jan 12, 2005	6.274	6.352	6.247	6.321	312,153	+0.01(+0.14%)
Jan 11, 2005	6.265	6.330	6.265	6.313	371,874	+0.05(+0.76%)
Jan 10, 2005	6.247	6.269	6.213	6.265	246,002	+0.02(+0.28%)
Jan 07, 2005	6.221	6.247	6.204	6.247	162,852	+0.03(+0.49%)
Jan 06, 2005	6.186	6.221	6.186	6.217	110,482	+0.03(+0.49%)
Jan 05, 2005	6.169	6.208	6.165	6.186	156,421	+0.03(+0.42%)
Jan 04, 2005	6.213	6.243	6.160	6.160	264,607	-0.07(-1.05%)
Jan 03, 2005	6.243	6.247	6.208	6.226	139,424	+0.00(+0.07%)
Dec 31, 2004	6.186	6.243	6.182	6.221	130,006	+0.03(+0.49%)
Dec 30, 2004	6.139	6.221	6.139	6.191	225,559	+0.05(+0.85%)
Dec 29, 2004	6.147	6.204	6.139	6.139	301,358	-0.03(-0.56%)
Dec 28, 2004	6.160	6.173	6.139	6.173	197,306	+0.00(+0.07%)
Dec 27, 2004	6.169	6.169	6.104	6.169	140,113	+0.00(+0.07%)
Dec 23, 2004	6.156	6.169	6.117	6.165	104,510	+0.01(+0.14%)
Dec 22, 2004	6.182	6.182	6.134	6.156	131,844	+0.00(+0.00%)
Dec 21, 2004	6.160	6.169	6.121	6.156	209,251	-0.01(-0.14%)
Dec 20, 2004	6.130	6.165	6.117	6.165	245,083	+0.06(+1.00%)
Dec 17, 2004	6.099	6.156	6.091	6.104	179,850	-0.04(-0.64%)
Dec 16, 2004	6.130	6.165	6.086	6.143	182,836	-0.03(-0.49%)
Dec 15, 2004	6.160	6.182	6.147	6.173	139,424	-0.01(-0.14%)
Dec 14, 2004	6.182	6.204	6.152	6.182	214,763	+0.00(+0.00%)
Dec 13, 2004	6.182	6.217	6.165	6.182	303,195	-0.04(-0.63%)
Dec 10, 2004	6.191	6.221	6.191	6.221	150,908	+0.02(+0.28%)
Dec 09, 2004	6.195	6.208	6.186	6.204	145,625	+0.03(+0.42%)
Dec 08, 2004	6.173	6.195	6.173	6.178	159,177	+0.01(+0.14%)
Dec 07, 2004	6.191	6.195	6.165	6.169	164,231	-0.00(-0.07%)
Dec 06, 2004	6.160	6.195	6.160	6.173	241,637	+0.00(+0.00%)
Dec 03, 2004	6.086	6.178	6.086	6.173	223,492	+0.07(+1.14%)
Dec 02, 2004	6.121	6.126	6.056	6.104	378,994	-0.02(-0.28%)

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.