Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	3.345	3.416	3.345	3.406	3,401,391	+0.03(+0.94%)
Feb 25, 2005	3.414	3.424	3.371	3.375	2,850,067	-0.04(-1.23%)
Feb 24, 2005	3.433	3.437	3.399	3.417	2,579,077	-0.05(-1.31%)
Feb 23, 2005	3.460	3.466	3.424	3.462	13,988,691	-0.01(-0.17%)
Feb 22, 2005	3.417	3.489	3.384	3.468	3,485,492	+0.05(+1.50%)
Feb 18, 2005	3.399	3.429	3.399	3.417	2,794,000	-0.04(-1.16%)
Feb 17, 2005	3.448	3.467	3.445	3.457	1,710,040	+0.01(+0.27%)
Feb 16, 2005	3.454	3.459	3.431	3.448	3,205,157	-0.03(-0.86%)
Feb 15, 2005	3.459	3.484	3.459	3.478	1,373,639	+0.02(+0.59%)
Feb 14, 2005	3.450	3.474	3.437	3.457	3,962,060	-0.00(-0.02%)
Feb 11, 2005	3.407	3.476	3.407	3.458	5,139,465	+0.04(+1.28%)
Feb 10, 2005	3.407	3.442	3.407	3.414	3,597,626	-0.00(-0.05%)
Feb 09, 2005	3.425	3.425	3.384	3.416	7,335,419	-0.01(-0.40%)
Feb 08, 2005	3.303	3.430	3.281	3.430	6,129,981	+0.14(+4.16%)
Feb 07, 2005	3.286	3.297	3.262	3.293	5,158,154	+0.00(+0.10%)
Feb 04, 2005	3.216	3.316	3.204	3.289	4,522,729	+0.07(+2.26%)
Feb 03, 2005	3.179	3.221	3.168	3.216	7,092,462	+0.03(+1.05%)
Feb 02, 2005	3.169	3.196	3.153	3.183	26,164,552	+0.01(+0.46%)
Feb 01, 2005	3.131	3.169	3.112	3.168	8,503,479	+0.04(+1.18%)
Jan 31, 2005	3.073	3.141	3.067	3.132	15,558,564	+0.06(+2.04%)
Jan 28, 2005	3.026	3.086	3.026	3.069	2,513,666	+0.04(+1.44%)
Jan 27, 2005	3.047	3.048	3.019	3.026	1,859,552	-0.01(-0.23%)
Jan 26, 2005	3.038	3.048	3.031	3.032	2,065,130	-0.00(-0.11%)
Jan 25, 2005	3.051	3.051	3.021	3.036	2,868,756	-0.03(-0.84%)
Jan 24, 2005	3.073	3.076	3.052	3.061	1,560,528	-0.01(-0.33%)
Jan 21, 2005	3.014	3.076	3.014	3.072	1,868,896	+0.06(+2.02%)
Jan 20, 2005	2.974	3.025	2.962	3.011	2,635,144	+0.03(+0.95%)
Jan 19, 2005	2.934	2.991	2.930	2.983	4,961,920	+0.06(+1.96%)
Jan 18, 2005	2.915	2.936	2.904	2.925	3,102,368	+0.02(+0.65%)
Jan 14, 2005	2.911	2.922	2.891	2.907	2,037,097	-0.00(-0.09%)
Jan 13, 2005	2.932	2.949	2.902	2.909	1,756,762	-0.02(-0.59%)
Jan 12, 2005	2.936	2.966	2.926	2.926	1,308,227	-0.00(-0.12%)
Jan 11, 2005	2.932	2.936	2.910	2.930	1,616,595	+0.00(+0.09%)
Jan 10, 2005	2.865	2.929	2.865	2.927	4,382,562	+0.08(+2.67%)
Jan 07, 2005	2.859	2.861	2.845	2.851	3,541,559	-0.00(-0.15%)
Jan 06, 2005	2.881	2.881	2.842	2.855	2,700,555	-0.03(-1.04%)
Jan 05, 2005	2.906	2.910	2.838	2.885	5,681,445	-0.02(-0.71%)
Jan 04, 2005	2.911	2.917	2.895	2.906	3,018,268	-0.01(-0.26%)
Jan 03, 2005	2.911	2.961	2.911	2.913	2,065,130	+0.00(+0.12%)
Dec 31, 2004	2.911	2.931	2.906	2.910	1,382,983	-0.01(-0.26%)
Dec 30, 2004	2.907	2.936	2.903	2.918	2,364,154	+0.02(+0.68%)
Dec 29, 2004	2.859	2.908	2.859	2.898	3,578,937	+0.07(+2.51%)
Dec 28, 2004	2.830	2.838	2.812	2.827	953,137	-0.00(-0.03%)
Dec 27, 2004	2.835	2.865	2.818	2.828	691,491	-0.00(-0.03%)
Dec 23, 2004	2.761	2.829	2.758	2.829	1,831,518	+0.07(+2.64%)
Dec 22, 2004	2.765	2.765	2.746	2.756	1,046,582	-0.01(-0.34%)
Dec 21, 2004	2.795	2.795	2.756	2.765	2,027,752	-0.02(-0.89%)
Dec 20, 2004	2.774	2.790	2.764	2.790	2,018,408	+0.02(+0.80%)
Dec 17, 2004	2.763	2.798	2.761	2.768	2,513,666	-0.00(-0.15%)
Dec 16, 2004	2.786	2.786	2.742	2.772	4,756,342	-0.01(-0.37%)
Dec 15, 2004	2.812	2.825	2.774	2.782	3,980,749	-0.01(-0.34%)
Dec 14, 2004	2.782	2.840	2.781	2.792	2,822,033	+0.01(+0.43%)
Dec 13, 2004	2.741	2.790	2.740	2.780	6,260,803	+0.04(+1.44%)
Dec 10, 2004	2.770	2.770	2.740	2.740	3,354,669	-0.04(-1.51%)
Dec 09, 2004	2.791	2.792	2.766	2.782	1,794,140	-0.01(-0.31%)
Dec 08, 2004	2.765	2.803	2.761	2.791	1,495,117	-0.03(-0.91%)
Dec 07, 2004	2.847	2.847	2.812	2.817	1,887,585	-0.05(-1.79%)
Dec 06, 2004	2.811	2.892	2.791	2.868	6,083,258	+0.06(+2.13%)
Dec 03, 2004	2.825	2.829	2.771	2.808	18,231,086	+0.01(+0.49%)
Dec 02, 2004	2.945	2.948	2.787	2.794	19,399,146	+0.08(+3.03%)

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.