Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	2.726	2.726	2.615	2.694	712,434	-0.02(-0.58%)
Mar 30, 2005	2.694	2.710	2.603	2.710	668,641	+0.00(+0.12%)
Mar 29, 2005	2.773	2.776	2.678	2.707	396,678	-0.07(-2.50%)
Mar 28, 2005	2.833	2.836	2.773	2.776	459,829	-0.04(-1.34%)
Mar 24, 2005	2.773	2.836	2.773	2.814	233,247	+0.05(+1.71%)
Mar 23, 2005	2.808	2.845	2.760	2.767	504,257	-0.04(-1.46%)
Mar 22, 2005	2.823	2.868	2.805	2.808	462,368	-0.03(-1.00%)
Mar 21, 2005	2.852	2.868	2.820	2.836	444,914	-0.01(-0.22%)
Mar 18, 2005	2.915	2.915	2.808	2.842	672,766	-0.05(-1.85%)
Mar 17, 2005	2.849	2.902	2.849	2.896	228,169	+0.05(+1.77%)
Mar 16, 2005	2.839	2.868	2.836	2.845	304,014	+0.00(+0.11%)
Mar 15, 2005	2.877	2.899	2.839	2.842	302,427	-0.03(-0.88%)
Mar 14, 2005	2.899	2.912	2.855	2.868	339,239	-0.03(-1.09%)
Mar 11, 2005	2.931	2.943	2.890	2.899	304,331	-0.04(-1.29%)
Mar 10, 2005	3.009	3.025	2.934	2.937	283,069	-0.06(-2.10%)
Mar 09, 2005	3.000	3.041	2.997	3.000	384,302	-0.03(-0.94%)
Mar 08, 2005	3.088	3.113	2.997	3.028	311,948	-0.04(-1.44%)
Mar 07, 2005	3.104	3.139	3.066	3.072	253,874	-0.03(-1.02%)
Mar 04, 2005	3.041	3.135	3.025	3.104	384,619	+0.08(+2.50%)
Mar 03, 2005	3.009	3.038	2.987	3.028	367,483	+0.03(+0.95%)
Mar 02, 2005	3.009	3.025	2.994	3.000	434,759	-0.03(-0.83%)
Mar 01, 2005	2.978	3.047	2.943	3.025	362,722	+0.04(+1.48%)
Feb 28, 2005	2.978	2.990	2.962	2.981	354,154	+0.03(+1.07%)
Feb 25, 2005	2.959	2.962	2.924	2.949	266,885	+0.04(+1.41%)
Feb 24, 2005	2.893	2.924	2.868	2.909	234,833	+0.03(+0.87%)
Feb 23, 2005	2.868	2.953	2.852	2.883	337,970	+0.04(+1.33%)
Feb 22, 2005	2.915	2.927	2.842	2.845	531,232	-0.09(-2.90%)
Feb 18, 2005	2.962	2.962	2.931	2.931	249,114	+0.00(+0.00%)
Feb 17, 2005	2.994	3.006	2.931	2.931	297,667	-0.04(-1.48%)
Feb 16, 2005	2.943	2.978	2.934	2.975	299,889	+0.03(+1.18%)
Feb 15, 2005	2.994	2.994	2.934	2.940	348,442	-0.05(-1.58%)
Feb 14, 2005	3.006	3.019	2.965	2.987	348,125	-0.02(-0.52%)
Feb 11, 2005	2.994	3.019	2.962	3.003	396,678	+0.01(+0.32%)
Feb 10, 2005	3.035	3.057	2.994	2.994	342,730	-0.04(-1.45%)
Feb 09, 2005	3.164	3.164	3.028	3.038	517,268	-0.09(-3.02%)
Feb 08, 2005	3.116	3.139	3.107	3.132	339,239	+0.01(+0.30%)
Feb 07, 2005	3.148	3.151	3.079	3.123	378,590	-0.03(-0.80%)
Feb 04, 2005	3.161	3.164	3.079	3.148	368,752	+0.00(+0.00%)
Feb 03, 2005	3.180	3.180	3.123	3.148	298,302	-0.01(-0.40%)
Feb 02, 2005	3.104	3.180	3.079	3.161	654,043	+0.06(+1.83%)
Feb 01, 2005	3.057	3.107	3.028	3.104	421,748	+0.05(+1.76%)
Jan 31, 2005	2.940	3.072	2.940	3.050	511,239	+0.11(+3.75%)
Jan 28, 2005	2.994	3.000	2.934	2.940	468,715	-0.05(-1.79%)
Jan 27, 2005	3.057	3.069	2.994	2.994	379,224	-0.01(-0.42%)
Jan 26, 2005	2.994	3.025	2.984	3.006	244,354	-0.02(-0.63%)
Jan 25, 2005	3.072	3.098	3.019	3.025	444,914	-0.05(-1.54%)
Jan 24, 2005	3.028	3.072	2.994	3.072	483,947	+0.06(+1.99%)
Jan 21, 2005	2.981	3.019	2.956	3.013	307,187	+0.06(+2.14%)
Jan 20, 2005	2.962	3.060	2.949	2.949	376,368	-0.04(-1.37%)
Jan 19, 2005	2.990	3.041	2.965	2.990	430,634	+0.01(+0.21%)
Jan 18, 2005	2.934	2.997	2.915	2.984	457,925	+0.05(+1.72%)
Jan 14, 2005	2.842	2.934	2.842	2.934	380,494	+0.06(+2.08%)
Jan 13, 2005	2.852	2.946	2.836	2.874	713,704	-0.03(-0.87%)
Jan 12, 2005	2.927	2.927	2.816	2.899	980,906	-0.05(-1.60%)
Jan 11, 2005	3.013	3.016	2.915	2.946	573,755	-0.07(-2.20%)
Jan 10, 2005	2.994	3.038	2.994	3.013	459,195	+0.02(+0.63%)
Jan 07, 2005	3.050	3.053	2.994	2.994	549,637	-0.06(-1.96%)
Jan 06, 2005	3.113	3.113	3.019	3.053	550,272	+0.03(+1.04%)
Jan 05, 2005	3.120	3.211	2.997	3.022	1,163,061	-0.10(-3.33%)
Jan 04, 2005	3.202	3.214	3.120	3.126	865,394	-0.09(-2.65%)

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.