Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.099	2.114	2.099	2.107	4,897,460	-0.02(-0.95%)
Feb 25, 2005	2.115	2.132	2.107	2.127	470,858	+0.00(+0.07%)
Feb 24, 2005	2.123	2.128	2.110	2.126	845,949	-0.02(-0.96%)
Feb 23, 2005	2.143	2.146	2.134	2.146	633,131	+0.00(+0.09%)
Feb 22, 2005	2.112	2.164	2.112	2.145	2,678,838	+0.08(+3.80%)
Feb 18, 2005	2.076	2.076	2.064	2.066	4,610,156	-0.03(-1.58%)
Feb 17, 2005	2.086	2.103	2.086	2.099	2,548,488	+0.01(+0.69%)
Feb 16, 2005	2.077	2.088	2.066	2.085	710,278	-0.01(-0.48%)
Feb 15, 2005	2.069	2.100	2.069	2.095	715,598	+0.02(+0.91%)
Feb 14, 2005	2.066	2.079	2.056	2.076	409,673	+0.01(+0.53%)
Feb 11, 2005	2.061	2.076	2.053	2.065	1,244,981	+0.01(+0.42%)
Feb 10, 2005	2.051	2.066	2.049	2.057	694,316	+0.02(+1.18%)
Feb 09, 2005	2.021	2.041	2.016	2.033	1,138,573	+0.03(+1.50%)
Feb 08, 2005	1.966	2.011	1.966	2.002	1,072,067	+0.03(+1.76%)
Feb 07, 2005	1.966	1.974	1.959	1.968	1,021,523	+0.01(+0.58%)
Feb 04, 2005	1.970	1.975	1.948	1.957	984,280	-0.01(-0.61%)
Feb 03, 2005	1.975	1.985	1.961	1.969	534,703	-0.03(-1.69%)
Feb 02, 2005	2.004	2.004	1.993	2.002	1,428,536	+0.00(+0.15%)
Feb 01, 2005	1.991	2.004	1.985	1.999	627,811	-0.01(-0.49%)
Jan 31, 2005	1.987	2.019	1.987	2.009	1,391,293	+0.05(+2.65%)
Jan 28, 2005	1.951	1.967	1.951	1.957	1,237,001	+0.07(+3.70%)
Jan 27, 2005	1.889	1.889	1.868	1.887	726,239	+0.00(+0.00%)
Jan 26, 2005	1.904	1.904	1.883	1.887	851,269	+0.00(+0.00%)
Jan 25, 2005	1.892	1.896	1.878	1.887	1,904,715	+0.00(+0.10%)
Jan 24, 2005	1.883	1.894	1.883	1.886	1,636,033	+0.02(+0.84%)
Jan 21, 2005	1.850	1.870	1.850	1.870	526,723	+0.01(+0.65%)
Jan 20, 2005	1.863	1.864	1.853	1.858	4,136,638	-0.03(-1.81%)
Jan 19, 2005	1.902	1.902	1.884	1.892	1,529,625	+0.00(+0.14%)
Jan 18, 2005	1.902	1.906	1.886	1.889	1,346,070	-0.06(-3.05%)
Jan 14, 2005	1.934	1.950	1.934	1.949	438,935	+0.00(+0.06%)
Jan 13, 2005	1.940	1.953	1.935	1.948	649,093	-0.01(-0.42%)
Jan 12, 2005	1.938	1.958	1.934	1.956	1,636,033	+0.03(+1.34%)
Jan 11, 2005	1.934	1.939	1.923	1.930	4,075,453	-0.03(-1.48%)
Jan 10, 2005	1.965	1.975	1.959	1.959	806,045	-0.01(-0.36%)
Jan 07, 2005	1.983	1.991	1.961	1.966	430,955	+0.01(+0.46%)
Jan 06, 2005	1.962	1.972	1.956	1.957	324,546	+0.05(+2.58%)
Jan 05, 2005	1.921	1.937	1.906	1.908	1,968,560	-0.02(-0.98%)
Jan 04, 2005	1.958	1.958	1.917	1.927	875,211	-0.07(-3.30%)
Jan 03, 2005	2.027	2.027	1.987	1.992	617,170	-0.05(-2.32%)
Dec 31, 2004	2.056	2.057	2.035	2.040	178,234	-0.02(-0.80%)
Dec 30, 2004	2.058	2.064	2.037	2.056	218,137	+0.01(+0.50%)
Dec 29, 2004	2.049	2.052	2.045	2.046	172,914	-0.01(-0.49%)
Dec 28, 2004	2.060	2.060	2.052	2.056	156,952	+0.00(+0.00%)
Dec 27, 2004	2.051	2.064	2.051	2.056	207,496	+0.01(+0.46%)
Dec 23, 2004	2.028	2.048	2.028	2.047	345,828	+0.02(+0.95%)
Dec 22, 2004	2.026	2.034	2.026	2.028	393,712	-0.01(-0.66%)
Dec 21, 2004	2.028	2.045	2.028	2.041	353,808	+0.00(+0.09%)
Dec 20, 2004	2.035	2.044	2.027	2.039	428,295	+0.01(+0.67%)
Dec 17, 2004	2.011	2.030	1.999	2.026	407,013	+0.01(+0.71%)
Dec 16, 2004	2.017	2.025	2.005	2.011	2,003,143	-0.03(-1.55%)
Dec 15, 2004	2.021	2.048	2.021	2.043	255,380	+0.03(+1.59%)
Dec 14, 2004	1.992	2.016	1.992	2.011	377,750	+0.00(+0.04%)
Dec 13, 2004	1.980	2.019	1.980	2.010	228,778	+0.03(+1.77%)
Dec 10, 2004	1.968	1.979	1.961	1.975	226,118	-0.01(-0.66%)
Dec 09, 2004	1.982	1.993	1.966	1.989	550,665	-0.02(-1.10%)
Dec 08, 2004	2.000	2.015	1.993	2.011	508,101	-0.00(-0.13%)
Dec 07, 2004	2.026	2.037	2.013	2.013	2,511,245	-0.02(-1.09%)
Dec 06, 2004	2.029	2.045	2.024	2.036	473,518	+0.00(+0.00%)
Dec 03, 2004	2.026	2.038	2.017	2.036	603,869	+0.04(+1.79%)
Dec 02, 2004	2.024	2.024	1.996	2.000	449,576	-0.02(-0.97%)

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.