Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.283	6.318	6.251	6.280	21,854,356	-0.01(-0.15%)
Feb 25, 2005	6.234	6.306	6.192	6.289	13,974,572	+0.03(+0.41%)
Feb 24, 2005	6.225	6.280	6.212	6.263	13,835,337	+0.02(+0.31%)
Feb 23, 2005	6.154	6.273	6.144	6.244	19,886,498	+0.15(+2.38%)
Feb 22, 2005	6.234	6.360	6.099	6.099	33,911,504	-0.17(-2.78%)
Feb 18, 2005	6.276	6.306	6.247	6.273	12,974,245	-0.00(-0.05%)
Feb 17, 2005	6.289	6.322	6.238	6.276	18,054,474	-0.01(-0.15%)
Feb 16, 2005	6.318	6.351	6.270	6.286	15,226,142	-0.03(-0.51%)
Feb 15, 2005	6.276	6.370	6.276	6.318	19,923,628	+0.04(+0.67%)
Feb 14, 2005	6.283	6.335	6.218	6.276	34,469,064	+0.02(+0.26%)
Feb 11, 2005	6.263	6.306	6.209	6.260	17,346,540	-0.00(-0.05%)
Feb 10, 2005	6.318	6.328	6.238	6.263	19,573,684	-0.07(-1.12%)
Feb 09, 2005	6.383	6.386	6.325	6.335	17,335,710	-0.06(-0.91%)
Feb 08, 2005	6.335	6.403	6.331	6.393	22,991,444	+0.04(+0.66%)
Feb 07, 2005	6.360	6.399	6.302	6.351	19,898,566	-0.05(-0.76%)
Feb 04, 2005	6.348	6.409	6.312	6.399	36,818,428	+0.02(+0.25%)
Feb 03, 2005	6.341	6.396	6.302	6.383	35,259,920	+0.05(+0.77%)
Feb 02, 2005	6.186	6.335	6.179	6.335	66,584,128	+0.15(+2.40%)
Feb 01, 2005	6.212	6.225	6.150	6.186	59,485,296	-0.02(-0.26%)
Jan 31, 2005	6.083	6.218	5.982	6.202	97,541,992	-0.17(-2.64%)
Jan 28, 2005	6.335	6.467	6.296	6.370	62,076,928	+0.04(+0.56%)
Jan 27, 2005	6.360	6.406	6.238	6.335	96,306,816	+0.37(+6.23%)
Jan 26, 2005	5.979	5.982	5.892	5.963	15,461,914	-0.03(-0.49%)
Jan 25, 2005	6.002	6.044	5.982	5.992	13,827,911	+0.01(+0.16%)
Jan 24, 2005	5.856	6.037	5.811	5.982	22,196,256	+0.14(+2.38%)
Jan 21, 2005	5.811	5.918	5.685	5.843	26,335,564	+0.00(+0.06%)
Jan 20, 2005	6.028	6.057	5.805	5.840	32,509,562	-0.14(-2.38%)
Jan 19, 2005	6.066	6.137	5.982	5.982	17,888,628	-0.09(-1.44%)
Jan 18, 2005	6.050	6.144	6.037	6.070	16,095,589	+0.04(+0.59%)
Jan 14, 2005	6.044	6.115	6.018	6.034	12,121,507	+0.00(+0.00%)
Jan 13, 2005	6.005	6.128	6.005	6.034	19,195,892	+0.01(+0.16%)
Jan 12, 2005	5.979	6.040	5.863	6.024	10,919,443	+0.03(+0.54%)
Jan 11, 2005	6.018	6.083	5.976	5.992	11,371,493	-0.04(-0.59%)
Jan 10, 2005	6.076	6.089	5.979	6.028	19,162,166	-0.05(-0.75%)
Jan 07, 2005	6.011	6.102	5.989	6.073	11,210,908	+0.06(+1.02%)
Jan 06, 2005	5.973	6.044	5.973	6.011	12,795,714	+0.04(+0.59%)
Jan 05, 2005	5.940	6.037	5.924	5.976	18,207,012	+0.05(+0.87%)
Jan 04, 2005	6.079	6.095	5.905	5.924	36,227,760	-0.16(-2.55%)
Jan 03, 2005	6.160	6.170	6.024	6.079	19,844,418	-0.08(-1.31%)
Dec 31, 2004	6.212	6.231	6.144	6.160	10,199,752	-0.06(-0.94%)
Dec 30, 2004	6.244	6.263	6.218	6.218	9,389,712	-0.06(-0.93%)
Dec 29, 2004	6.221	6.280	6.183	6.276	12,205,048	+0.01(+0.10%)
Dec 28, 2004	6.309	6.312	6.228	6.270	21,013,686	-0.03(-0.51%)
Dec 27, 2004	6.335	6.390	6.221	6.302	15,061,226	-0.04(-0.66%)
Dec 23, 2004	6.377	6.406	6.309	6.344	9,209,325	-0.06(-0.96%)
Dec 22, 2004	6.302	6.422	6.280	6.406	15,366,306	+0.10(+1.64%)
Dec 21, 2004	6.202	6.315	6.179	6.302	9,561,126	+0.09(+1.51%)
Dec 20, 2004	6.199	6.238	6.167	6.209	14,172,905	+0.04(+0.68%)
Dec 17, 2004	6.141	6.221	6.131	6.167	13,498,388	-0.03(-0.47%)
Dec 16, 2004	6.225	6.234	6.147	6.196	18,344,082	-0.03(-0.47%)
Dec 15, 2004	6.144	6.238	6.115	6.225	15,785,249	+0.08(+1.32%)
Dec 14, 2004	6.231	6.254	6.108	6.144	17,409,968	-0.09(-1.50%)
Dec 13, 2004	6.189	6.293	6.189	6.238	12,543,853	+0.05(+0.78%)
Dec 10, 2004	6.063	6.205	6.060	6.189	12,376,152	+0.12(+1.97%)
Dec 09, 2004	5.998	6.108	5.998	6.070	19,673,314	+0.09(+1.51%)
Dec 08, 2004	6.011	6.040	5.953	5.979	13,454,452	-0.01(-0.22%)
Dec 07, 2004	6.031	6.115	5.982	5.992	14,308,427	-0.01(-0.22%)
Dec 06, 2004	5.931	6.021	5.924	6.005	11,664,506	+0.02(+0.38%)
Dec 03, 2004	5.969	6.018	5.969	5.982	11,850,153	-0.01(-0.11%)
Dec 02, 2004	6.021	6.118	5.982	5.989	19,506,232	-0.03(-0.43%)

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.