Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.713	6.892	6.690	6.865	6,234,013	+0.13(+1.98%)
Feb 25, 2005	6.793	6.793	6.686	6.732	4,853,830	-0.02(-0.34%)
Feb 24, 2005	6.770	6.831	6.751	6.755	6,564,974	+0.01(+0.17%)
Feb 23, 2005	6.781	6.800	6.736	6.743	5,697,872	+0.01(+0.11%)
Feb 22, 2005	6.808	6.884	6.678	6.736	10,645,515	-0.13(-1.84%)
Feb 18, 2005	6.755	6.911	6.686	6.861	8,563,318	+0.12(+1.81%)
Feb 17, 2005	6.854	6.861	6.739	6.739	6,738,709	-0.13(-1.83%)
Feb 16, 2005	6.823	6.888	6.758	6.865	9,083,212	+0.04(+0.56%)
Feb 15, 2005	6.770	6.861	6.728	6.827	9,076,923	+0.17(+2.52%)
Feb 14, 2005	6.598	6.682	6.560	6.659	4,117,226	+0.06(+0.98%)
Feb 11, 2005	6.606	6.667	6.564	6.594	6,949,392	-0.01(-0.12%)
Feb 10, 2005	6.583	6.652	6.545	6.602	5,141,292	+0.02(+0.29%)
Feb 09, 2005	6.625	6.674	6.545	6.583	6,390,715	-0.07(-1.09%)
Feb 08, 2005	6.575	6.678	6.556	6.655	5,924,540	+0.13(+1.93%)
Feb 07, 2005	6.522	6.552	6.491	6.529	4,097,573	-0.03(-0.47%)
Feb 04, 2005	6.560	6.571	6.480	6.560	6,147,015	+0.00(+0.06%)
Feb 03, 2005	6.518	6.583	6.507	6.556	7,127,581	+0.00(+0.06%)
Feb 02, 2005	6.545	6.552	6.495	6.552	7,018,309	+0.00(+0.06%)
Feb 01, 2005	6.575	6.575	6.507	6.549	5,995,030	+0.02(+0.35%)
Jan 31, 2005	6.583	6.602	6.480	6.526	5,174,572	-0.05(-0.81%)
Jan 28, 2005	6.552	6.602	6.514	6.579	7,500,207	-0.02(-0.29%)
Jan 27, 2005	6.526	6.621	6.499	6.598	5,664,855	+0.09(+1.41%)
Jan 26, 2005	6.487	6.522	6.449	6.507	5,664,593	+0.03(+0.47%)
Jan 25, 2005	6.495	6.552	6.468	6.476	6,460,419	-0.01(-0.18%)
Jan 24, 2005	6.430	6.526	6.426	6.487	6,744,474	+0.07(+1.13%)
Jan 21, 2005	6.472	6.526	6.411	6.415	6,639,394	-0.06(-0.88%)
Jan 20, 2005	6.487	6.537	6.457	6.472	6,618,169	-0.02(-0.29%)
Jan 19, 2005	6.468	6.529	6.457	6.491	7,683,375	+0.00(+0.06%)
Jan 18, 2005	6.339	6.487	6.331	6.487	7,487,891	+0.08(+1.31%)
Jan 14, 2005	6.373	6.411	6.339	6.404	4,800,636	+0.08(+1.33%)
Jan 13, 2005	6.373	6.384	6.289	6.320	4,469,675	-0.05(-0.72%)
Jan 12, 2005	6.327	6.377	6.300	6.365	6,991,843	+0.02(+0.30%)
Jan 11, 2005	6.434	6.434	6.342	6.346	6,272,796	-0.09(-1.36%)
Jan 10, 2005	6.308	6.495	6.308	6.434	6,072,856	+0.09(+1.38%)
Jan 07, 2005	6.297	6.377	6.297	6.346	10,338,400	+0.08(+1.28%)
Jan 06, 2005	6.354	6.354	6.243	6.266	8,600,528	-0.05(-0.79%)
Jan 05, 2005	6.381	6.404	6.258	6.316	7,491,298	-0.05(-0.84%)
Jan 04, 2005	6.545	6.545	6.331	6.369	6,863,966	-0.18(-2.68%)
Jan 03, 2005	6.755	6.770	6.537	6.545	9,132,214	-0.15(-2.22%)
Dec 31, 2004	6.568	6.774	6.522	6.694	6,540,604	+0.13(+1.92%)
Dec 30, 2004	6.594	6.629	6.537	6.568	3,353,632	+0.01(+0.12%)
Dec 29, 2004	6.518	6.591	6.501	6.560	3,913,356	+0.02(+0.35%)
Dec 28, 2004	6.510	6.617	6.495	6.537	3,822,165	+0.00(+0.06%)
Dec 27, 2004	6.476	6.587	6.438	6.533	4,891,827	+0.03(+0.53%)
Dec 23, 2004	6.591	6.594	6.392	6.499	5,434,781	-0.06(-0.87%)
Dec 22, 2004	6.487	6.617	6.476	6.556	9,545,981	+0.07(+1.06%)
Dec 21, 2004	6.476	6.549	6.453	6.487	7,368,399	+0.02(+0.29%)
Dec 20, 2004	6.552	6.552	6.404	6.468	7,536,107	+0.01(+0.18%)
Dec 17, 2004	6.449	6.552	6.442	6.457	8,891,134	-0.13(-1.91%)
Dec 16, 2004	6.644	6.697	6.533	6.583	6,186,583	-0.09(-1.37%)
Dec 15, 2004	6.652	6.694	6.568	6.674	6,869,469	-0.01(-0.11%)
Dec 14, 2004	6.495	6.682	6.487	6.682	12,105,621	+0.18(+2.76%)
Dec 13, 2004	6.484	6.507	6.369	6.503	6,411,155	+0.03(+0.47%)
Dec 10, 2004	6.697	6.713	6.281	6.472	11,061,640	-0.03(-0.53%)
Dec 09, 2004	6.278	6.522	6.148	6.507	15,393,742	+0.19(+3.02%)
Dec 08, 2004	6.197	6.350	6.030	6.316	14,128,596	+0.12(+1.97%)
Dec 07, 2004	6.030	6.220	5.926	6.194	24,598,542	+0.09(+1.44%)
Dec 06, 2004	6.045	6.125	5.988	6.106	10,054,607	+0.03(+0.50%)
Dec 03, 2004	6.171	6.197	6.049	6.075	7,885,411	-0.10(-1.55%)
Dec 02, 2004	6.258	6.262	6.083	6.171	8,005,951	-0.14(-2.24%)

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.