Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	8.000	8.350	8.000	8.350	20,400	+0.35(+4.37%)
Mar 30, 2005	7.750	8.000	7.750	8.000	43,500	+0.27(+3.49%)
Mar 29, 2005	7.950	7.950	7.400	7.730	97,400	-0.30(-3.74%)
Mar 28, 2005	8.150	8.180	7.980	8.030	62,300	-0.22(-2.67%)
Mar 24, 2005	8.310	8.400	8.250	8.250	21,000	-0.01(-0.12%)
Mar 23, 2005	8.800	8.800	8.160	8.260	66,600	-0.58(-6.56%)
Mar 22, 2005	8.850	8.990	8.800	8.840	33,000	+0.02(+0.23%)
Mar 21, 2005	8.730	9.070	8.700	8.820	59,700	+0.00(+0.00%)
Mar 18, 2005	8.700	8.860	8.600	8.820	38,900	+0.22(+2.56%)
Mar 17, 2005	8.560	8.950	8.510	8.600	29,100	+0.10(+1.18%)
Mar 16, 2005	8.420	8.680	8.420	8.500	25,700	+0.08(+0.95%)
Mar 15, 2005	8.430	8.450	8.290	8.420	57,300	-0.03(-0.36%)
Mar 14, 2005	8.670	8.700	8.400	8.450	122,100	-0.19(-2.20%)
Mar 11, 2005	8.650	8.700	8.550	8.640	23,700	-0.01(-0.12%)
Mar 10, 2005	8.750	8.750	8.500	8.650	89,700	-0.16(-1.82%)
Mar 09, 2005	9.050	9.250	8.730	8.810	56,500	-0.17(-1.89%)
Mar 08, 2005	8.698	9.000	8.600	8.980	35,200	+0.41(+4.78%)
Mar 07, 2005	8.990	8.990	8.500	8.570	83,000	-0.30(-3.38%)
Mar 04, 2005	8.420	8.980	8.420	8.870	132,900	+0.38(+4.48%)
Mar 03, 2005	8.150	8.500	8.130	8.490	57,600	+0.29(+3.54%)
Mar 02, 2005	8.450	8.450	8.060	8.200	140,400	-0.28(-3.30%)
Mar 01, 2005	8.550	8.580	8.410	8.480	56,700	-0.12(-1.40%)
Feb 28, 2005	8.880	8.880	8.510	8.600	66,500	-0.29(-3.26%)
Feb 25, 2005	8.660	9.060	8.660	8.890	116,100	+0.26(+3.01%)
Feb 24, 2005	8.650	8.700	8.400	8.630	57,600	+0.01(+0.12%)
Feb 23, 2005	8.590	8.700	8.180	8.620	106,900	+0.12(+1.41%)
Feb 22, 2005	9.020	9.020	8.500	8.500	92,200	-0.52(-5.76%)
Feb 18, 2005	9.100	9.150	8.920	9.020	24,700	-0.02(-0.22%)
Feb 17, 2005	9.000	9.150	8.900	9.040	61,600	-0.06(-0.66%)
Feb 16, 2005	9.000	9.100	8.760	9.100	98,300	+0.18(+2.02%)
Feb 15, 2005	9.150	9.150	8.910	8.920	59,400	-0.22(-2.41%)
Feb 14, 2005	9.000	9.580	8.950	9.140	200,200	+0.07(+0.77%)
Feb 11, 2005	9.100	9.150	9.010	9.070	63,200	-0.02(-0.22%)
Feb 10, 2005	9.050	9.300	9.050	9.090	76,700	+0.07(+0.78%)
Feb 09, 2005	9.310	9.310	8.800	9.020	99,800	-0.30(-3.22%)
Feb 08, 2005	9.390	9.410	9.220	9.320	63,900	-0.08(-0.85%)
Feb 07, 2005	9.200	9.600	9.150	9.400	133,200	+0.12(+1.29%)
Feb 04, 2005	9.250	9.530	9.220	9.280	99,700	-0.02(-0.22%)
Feb 03, 2005	9.200	9.820	8.700	9.300	350,300	+0.10(+1.09%)
Feb 02, 2005	8.990	9.380	8.950	9.200	232,600	+0.25(+2.79%)
Feb 01, 2005	8.480	8.990	8.480	8.950	153,800	+0.54(+6.42%)
Jan 31, 2005	8.100	8.500	8.100	8.410	109,500	+0.31(+3.83%)
Jan 28, 2005	8.050	8.150	7.950	8.100	301,900	+0.09(+1.12%)
Jan 27, 2005	7.940	8.100	7.822	8.010	178,200	+0.12(+1.52%)
Jan 26, 2005	7.900	8.240	7.800	7.890	80,700	-0.10(-1.25%)
Jan 25, 2005	8.190	8.250	7.700	7.990	92,300	-0.17(-2.08%)
Jan 24, 2005	8.750	8.820	8.080	8.160	154,400	-0.54(-6.21%)
Jan 21, 2005	8.230	8.750	8.200	8.700	306,500	+0.59(+7.27%)
Jan 20, 2005	7.650	8.220	7.650	8.110	585,800	+0.51(+6.71%)
Jan 19, 2005	7.500	7.700	7.460	7.600	107,200	+0.00(+0.00%)
Jan 18, 2005	7.500	7.690	7.494	7.600	237,500	+0.14(+1.88%)
Jan 14, 2005	7.450	7.550	7.360	7.460	63,800	+0.06(+0.81%)
Jan 13, 2005	7.120	7.500	7.120	7.400	93,900	+0.28(+3.93%)
Jan 12, 2005	7.010	7.130	7.000	7.120	29,900	+0.11(+1.57%)
Jan 11, 2005	7.010	7.040	7.000	7.010	41,000	-0.03(-0.43%)
Jan 10, 2005	7.090	7.130	7.020	7.040	10,400	-0.01(-0.14%)
Jan 07, 2005	7.070	7.150	7.000	7.050	35,400	-0.02(-0.28%)
Jan 06, 2005	6.700	7.100	6.660	7.070	47,100	+0.32(+4.74%)
Jan 05, 2005	6.900	7.000	6.680	6.750	57,600	-0.01(-0.15%)
Jan 04, 2005	6.820	6.950	6.760	6.760	42,900	-0.16(-2.31%)

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