Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	5.960	6.110	5.560	5.880	281,600	-0.02(-0.34%)
Feb 25, 2005	5.750	5.950	5.700	5.900	215,783	+0.06(+1.03%)
Feb 24, 2005	5.910	5.910	5.710	5.840	196,770	+0.09(+1.57%)
Feb 23, 2005	5.890	5.890	5.750	5.750	123,762	+0.00(+0.00%)
Feb 22, 2005	5.760	5.800	5.750	5.750	117,977	-0.01(-0.17%)
Feb 18, 2005	5.910	5.910	5.720	5.760	115,423	+0.04(+0.70%)
Feb 17, 2005	5.880	5.900	5.540	5.720	225,432	-0.25(-4.27%)
Feb 16, 2005	5.980	6.100	5.880	5.975	61,013	-0.03(-0.42%)
Feb 15, 2005	6.310	6.430	5.939	6.000	71,076	-0.23(-3.69%)
Feb 14, 2005	6.350	6.500	6.200	6.230	31,589	-0.24(-3.71%)
Feb 11, 2005	6.300	6.500	6.230	6.470	57,789	+0.27(+4.35%)
Feb 10, 2005	6.080	6.300	6.080	6.200	66,734	+0.01(+0.16%)
Feb 09, 2005	6.300	6.580	6.100	6.190	67,373	-0.20(-3.13%)
Feb 08, 2005	6.360	6.510	6.290	6.390	66,889	+0.03(+0.47%)
Feb 07, 2005	6.490	6.770	6.360	6.360	81,536	-0.14(-2.15%)
Feb 04, 2005	6.900	6.900	6.390	6.500	151,913	-0.30(-4.41%)
Feb 03, 2005	6.510	6.910	6.500	6.800	187,832	+0.46(+7.26%)
Feb 02, 2005	6.020	6.350	5.970	6.340	98,248	+0.22(+3.59%)
Feb 01, 2005	6.130	6.130	5.950	6.120	477,252	+0.02(+0.33%)
Jan 31, 2005	6.000	6.110	5.850	6.100	119,019	+0.15(+2.52%)
Jan 28, 2005	5.910	5.950	5.690	5.950	95,973	+0.10(+1.71%)
Jan 27, 2005	5.650	6.000	5.650	5.850	48,406	+0.03(+0.52%)
Jan 26, 2005	5.790	5.900	5.610	5.820	99,660	-0.04(-0.68%)
Jan 25, 2005	6.010	6.030	5.710	5.860	33,393	+0.00(+0.00%)
Jan 24, 2005	6.070	6.070	5.700	5.860	101,169	-0.11(-1.84%)
Jan 21, 2005	6.070	6.070	5.930	5.970	41,181	-0.05(-0.83%)
Jan 20, 2005	6.040	6.080	5.950	6.020	46,534	+0.00(+0.00%)
Jan 19, 2005	6.100	6.140	6.000	6.020	26,625	-0.07(-1.15%)
Jan 18, 2005	6.050	6.090	5.880	6.090	39,766	+0.04(+0.66%)
Jan 14, 2005	6.100	6.100	5.870	6.050	79,604	+0.05(+0.83%)
Jan 13, 2005	6.080	6.100	5.960	6.000	80,356	-0.09(-1.48%)
Jan 12, 2005	5.950	6.090	5.820	6.090	38,537	+0.12(+2.01%)
Jan 11, 2005	5.900	6.030	5.880	5.970	102,944	-0.02(-0.33%)
Jan 10, 2005	6.000	6.000	5.820	5.990	157,969	+0.04(+0.67%)
Jan 07, 2005	5.970	6.000	5.740	5.950	98,708	+0.15(+2.59%)
Jan 06, 2005	5.540	5.820	5.520	5.800	42,986	+0.09(+1.58%)
Jan 05, 2005	5.810	5.920	5.690	5.710	47,000	-0.16(-2.73%)
Jan 04, 2005	5.980	6.050	5.750	5.870	83,981	+0.06(+1.03%)
Jan 03, 2005	5.990	6.050	5.740	5.810	103,733	+0.03(+0.52%)
Dec 31, 2004	5.860	6.050	5.700	5.780	327,800	-0.06(-1.03%)
Dec 30, 2004	5.890	5.960	5.770	5.840	101,900	-0.01(-0.17%)
Dec 29, 2004	5.820	5.940	5.750	5.850	38,700	-0.04(-0.68%)
Dec 28, 2004	5.850	5.930	5.700	5.890	85,700	+0.07(+1.20%)
Dec 27, 2004	6.000	6.000	5.700	5.820	54,200	-0.04(-0.68%)
Dec 23, 2004	5.970	5.970	5.780	5.860	107,700	+0.04(+0.69%)
Dec 22, 2004	5.500	5.970	5.500	5.820	163,400	+0.28(+5.05%)
Dec 21, 2004	5.220	5.550	5.220	5.540	49,400	+0.18(+3.36%)
Dec 20, 2004	5.490	5.570	5.270	5.360	62,100	-0.13(-2.37%)
Dec 17, 2004	5.600	5.650	5.410	5.490	91,300	-0.05(-0.90%)
Dec 16, 2004	5.320	5.650	5.320	5.540	74,500	+0.12(+2.21%)
Dec 15, 2004	5.490	5.650	5.400	5.420	130,300	-0.24(-4.24%)
Dec 14, 2004	5.900	5.900	5.600	5.660	69,700	-0.20(-3.41%)
Dec 13, 2004	5.960	5.960	5.580	5.860	78,300	+0.03(+0.51%)
Dec 10, 2004	5.800	5.950	5.760	5.830	91,400	+0.03(+0.52%)
Dec 09, 2004	5.910	6.040	5.671	5.800	135,500	-0.12(-2.03%)
Dec 08, 2004	6.030	6.200	5.650	5.920	116,400	-0.02(-0.34%)
Dec 07, 2004	6.150	6.530	5.940	5.940	199,100	-0.26(-4.19%)
Dec 06, 2004	5.950	6.860	5.860	6.200	231,600	-0.06(-0.96%)
Dec 03, 2004	6.500	6.530	5.940	6.260	287,000	-0.22(-3.40%)
Dec 02, 2004	6.750	6.800	6.270	6.480	148,400	-0.21(-3.14%)

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