Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.650	5.690	5.470	5.600	36,500	+0.10(+1.82%)
Feb 25, 2005	5.560	5.700	5.480	5.500	35,400	-0.16(-2.83%)
Feb 24, 2005	5.520	5.700	5.460	5.660	35,500	+0.18(+3.28%)
Feb 23, 2005	5.450	5.620	5.300	5.480	68,000	+0.12(+2.24%)
Feb 22, 2005	5.680	5.680	5.350	5.360	37,700	-0.12(-2.19%)
Feb 18, 2005	5.720	5.720	5.450	5.480	37,500	+0.03(+0.55%)
Feb 17, 2005	5.590	5.590	5.450	5.450	37,400	-0.15(-2.68%)
Feb 16, 2005	5.690	5.760	5.550	5.600	38,400	+0.02(+0.36%)
Feb 15, 2005	5.810	5.830	5.510	5.580	45,800	-0.07(-1.24%)
Feb 14, 2005	5.770	5.830	5.630	5.650	21,700	-0.17(-2.92%)
Feb 11, 2005	5.500	5.820	5.450	5.820	44,600	+0.20(+3.56%)
Feb 10, 2005	5.580	5.720	5.530	5.620	30,200	+0.12(+2.18%)
Feb 09, 2005	5.930	5.950	5.490	5.500	47,600	-0.40(-6.78%)
Feb 08, 2005	5.870	5.900	5.800	5.900	19,800	+0.08(+1.37%)
Feb 07, 2005	5.850	5.880	5.710	5.820	21,400	+0.07(+1.22%)
Feb 04, 2005	5.670	5.790	5.600	5.750	22,700	-0.02(-0.35%)
Feb 03, 2005	5.850	5.850	5.650	5.770	37,700	+0.02(+0.35%)
Feb 02, 2005	5.720	5.850	5.700	5.750	16,200	-0.06(-1.03%)
Feb 01, 2005	5.810	5.880	5.750	5.810	27,100	-0.05(-0.85%)
Jan 31, 2005	5.780	5.900	5.650	5.860	45,200	+0.25(+4.46%)
Jan 28, 2005	5.750	5.750	5.560	5.610	31,000	-0.14(-2.43%)
Jan 27, 2005	5.750	5.900	5.720	5.750	37,500	-0.05(-0.86%)
Jan 26, 2005	5.700	5.880	5.640	5.800	41,400	+0.20(+3.57%)
Jan 25, 2005	5.600	5.720	5.550	5.600	33,600	+0.08(+1.45%)
Jan 24, 2005	5.650	5.700	5.450	5.520	28,900	-0.03(-0.54%)
Jan 21, 2005	5.450	5.680	5.400	5.550	46,300	+0.15(+2.78%)
Jan 20, 2005	5.500	5.660	5.360	5.400	51,200	-0.09(-1.64%)
Jan 19, 2005	5.900	5.990	5.480	5.490	57,400	-0.51(-8.50%)
Jan 18, 2005	5.510	6.000	5.510	6.000	38,800	+0.34(+6.01%)
Jan 14, 2005	5.620	5.730	5.430	5.660	43,800	+0.14(+2.54%)
Jan 13, 2005	5.730	5.750	5.500	5.520	48,500	-0.11(-1.95%)
Jan 12, 2005	5.650	5.650	5.500	5.630	37,100	-0.09(-1.57%)
Jan 11, 2005	5.620	5.800	5.500	5.720	33,300	+0.02(+0.35%)
Jan 10, 2005	5.840	5.870	5.620	5.700	35,100	+0.03(+0.53%)
Jan 07, 2005	5.980	5.990	5.550	5.670	68,900	-0.24(-4.06%)
Jan 06, 2005	5.910	6.100	5.850	5.910	58,500	+0.08(+1.37%)
Jan 05, 2005	6.050	6.090	5.750	5.830	77,700	-0.22(-3.64%)
Jan 04, 2005	6.240	6.250	6.020	6.050	60,000	-0.16(-2.58%)
Jan 03, 2005	6.370	6.380	6.140	6.210	50,100	-0.16(-2.51%)
Dec 31, 2004	6.400	6.600	6.220	6.370	76,200	+0.07(+1.11%)
Dec 30, 2004	6.390	6.600	6.300	6.300	33,000	+0.01(+0.16%)
Dec 29, 2004	6.460	6.480	6.230	6.290	16,200	-0.14(-2.18%)
Dec 28, 2004	6.180	6.450	6.180	6.430	27,400	+0.25(+4.05%)
Dec 27, 2004	6.400	6.460	6.080	6.180	24,100	-0.13(-2.06%)
Dec 23, 2004	6.400	6.400	6.250	6.310	27,100	-0.09(-1.41%)
Dec 22, 2004	6.300	6.490	6.300	6.400	35,900	+0.05(+0.79%)
Dec 21, 2004	6.240	6.400	6.100	6.350	39,100	+0.19(+3.08%)
Dec 20, 2004	6.050	6.330	6.050	6.160	37,000	-0.05(-0.81%)
Dec 17, 2004	6.250	6.370	6.080	6.210	50,900	+0.03(+0.49%)
Dec 16, 2004	6.200	6.250	6.050	6.180	26,100	-0.05(-0.80%)
Dec 15, 2004	6.450	6.450	6.150	6.230	33,900	-0.22(-3.41%)
Dec 14, 2004	6.240	6.450	6.190	6.450	32,000	+0.21(+3.37%)
Dec 13, 2004	6.220	6.350	6.140	6.240	34,600	+0.02(+0.32%)
Dec 10, 2004	6.300	6.360	6.210	6.220	28,700	-0.02(-0.32%)
Dec 09, 2004	6.100	6.250	6.040	6.240	43,400	+0.09(+1.46%)
Dec 08, 2004	6.250	6.250	6.000	6.150	55,500	+0.25(+4.24%)
Dec 07, 2004	6.100	6.180	5.850	5.900	88,200	-0.30(-4.84%)
Dec 06, 2004	6.370	6.370	6.200	6.200	32,300	-0.09(-1.43%)
Dec 03, 2004	6.400	6.420	6.250	6.290	38,900	-0.16(-2.48%)
Dec 02, 2004	6.520	6.570	6.280	6.450	65,500	-0.17(-2.57%)

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.

bottom clear

About Us