Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.060	6.150	5.810	5.820	1,720,101	-0.27(-4.43%)
Feb 25, 2005	5.960	6.180	5.950	6.090	988,382	+0.09(+1.50%)
Feb 24, 2005	5.900	6.030	5.810	6.000	1,008,371	+0.10(+1.69%)
Feb 23, 2005	5.970	6.000	5.820	5.900	1,447,180	-0.01(-0.17%)
Feb 22, 2005	6.040	6.210	5.860	5.910	1,967,600	-0.22(-3.59%)
Feb 18, 2005	6.230	6.370	6.120	6.130	1,044,405	-0.12(-1.92%)
Feb 17, 2005	6.420	6.500	6.230	6.250	748,036	-0.19(-2.95%)
Feb 16, 2005	6.450	6.610	6.400	6.440	1,340,348	+0.01(+0.16%)
Feb 15, 2005	6.260	6.680	6.260	6.430	2,357,998	+0.18(+2.88%)
Feb 14, 2005	6.250	6.320	6.220	6.250	1,115,759	+0.00(+0.00%)
Feb 11, 2005	6.090	6.320	6.010	6.250	1,425,846	+0.14(+2.29%)
Feb 10, 2005	6.280	6.300	6.050	6.110	1,206,912	-0.10(-1.61%)
Feb 09, 2005	6.500	6.550	6.210	6.210	1,785,148	-0.35(-5.34%)
Feb 08, 2005	6.420	6.600	6.350	6.560	2,204,363	+0.15(+2.34%)
Feb 07, 2005	6.180	6.450	6.180	6.410	1,456,270	+0.18(+2.89%)
Feb 04, 2005	6.100	6.320	6.090	6.230	1,510,605	+0.08(+1.30%)
Feb 03, 2005	6.320	6.340	6.090	6.150	1,392,779	-0.21(-3.30%)
Feb 02, 2005	6.271	6.370	6.260	6.360	2,019,058	+0.09(+1.44%)
Feb 01, 2005	6.380	6.470	6.210	6.270	1,974,438	-0.13(-2.03%)
Jan 31, 2005	6.320	6.400	6.260	6.400	1,297,026	+0.18(+2.89%)
Jan 28, 2005	6.440	6.450	6.080	6.220	1,691,248	-0.15(-2.35%)
Jan 27, 2005	6.310	6.420	6.160	6.370	1,738,556	+0.04(+0.63%)
Jan 26, 2005	6.350	6.380	6.230	6.330	2,087,704	+0.16(+2.59%)
Jan 25, 2005	6.240	6.450	6.150	6.170	2,173,308	-0.02(-0.32%)
Jan 24, 2005	6.460	6.560	6.170	6.190	2,040,482	-0.25(-3.88%)
Jan 21, 2005	6.749	6.790	6.340	6.440	4,794,796	-0.20(-3.01%)
Jan 20, 2005	6.050	6.850	5.919	6.640	9,067,609	+0.76(+12.93%)
Jan 19, 2005	5.970	5.970	5.660	5.880	1,767,882	-0.03(-0.51%)
Jan 18, 2005	5.990	6.050	5.890	5.910	1,562,425	-0.10(-1.66%)
Jan 14, 2005	6.010	6.100	5.890	6.010	1,203,908	+0.05(+0.84%)
Jan 13, 2005	5.800	6.090	5.710	5.960	2,300,136	+0.31(+5.49%)
Jan 12, 2005	5.680	5.720	5.560	5.650	1,284,598	-0.01(-0.18%)
Jan 11, 2005	5.750	5.840	5.620	5.660	1,702,250	-0.17(-2.92%)
Jan 10, 2005	5.900	6.030	5.780	5.830	1,198,706	-0.12(-2.02%)
Jan 07, 2005	6.060	6.110	5.910	5.950	1,291,731	-0.09(-1.49%)
Jan 06, 2005	6.090	6.120	5.950	6.040	1,503,058	+0.06(+1.00%)
Jan 05, 2005	5.990	6.160	5.950	5.980	2,167,591	+0.00(+0.00%)
Jan 04, 2005	6.410	6.510	5.980	5.980	3,017,113	-0.44(-6.85%)
Jan 03, 2005	6.650	6.690	6.360	6.420	2,086,603	-0.13(-1.98%)
Dec 31, 2004	6.500	6.650	6.500	6.550	1,378,400	+0.01(+0.15%)
Dec 30, 2004	6.300	6.570	6.300	6.540	2,550,500	+0.24(+3.81%)
Dec 29, 2004	6.230	6.340	6.170	6.300	1,989,000	+0.07(+1.12%)
Dec 28, 2004	6.180	6.270	6.140	6.230	1,641,600	+0.03(+0.48%)
Dec 27, 2004	6.300	6.390	6.140	6.200	1,443,100	-0.11(-1.74%)
Dec 23, 2004	6.390	6.390	6.240	6.310	2,152,100	-0.08(-1.25%)
Dec 22, 2004	6.380	6.460	6.320	6.390	1,762,700	+0.01(+0.16%)
Dec 21, 2004	6.260	6.410	6.140	6.380	2,225,600	+0.11(+1.75%)
Dec 20, 2004	6.300	6.440	6.270	6.270	1,054,200	-0.07(-1.10%)
Dec 17, 2004	6.430	6.490	6.230	6.340	965,900	-0.12(-1.86%)
Dec 16, 2004	6.540	6.540	6.350	6.460	1,794,300	-0.08(-1.22%)
Dec 15, 2004	6.450	6.640	6.390	6.540	4,179,600	+0.11(+1.71%)
Dec 14, 2004	6.400	6.490	6.350	6.430	2,156,900	+0.02(+0.31%)
Dec 13, 2004	6.480	6.510	6.280	6.410	2,057,100	-0.04(-0.62%)
Dec 10, 2004	6.450	6.510	6.360	6.450	1,466,100	-0.06(-0.92%)
Dec 09, 2004	6.650	6.680	6.290	6.510	3,143,200	-0.14(-2.11%)
Dec 08, 2004	6.590	6.740	6.580	6.650	1,785,100	+0.02(+0.30%)
Dec 07, 2004	6.880	7.020	6.590	6.630	2,421,700	-0.19(-2.79%)
Dec 06, 2004	6.900	6.910	6.740	6.820	1,724,300	-0.05(-0.73%)
Dec 03, 2004	7.100	7.100	6.830	6.870	1,816,400	-0.19(-2.66%)
Dec 02, 2004	6.980	7.100	6.950	7.058	3,265,500	+0.10(+1.41%)

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.