Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	5.450	5.450	5.200	5.200	81,400	-0.20(-3.70%)
Apr 28, 2005	5.430	5.560	5.400	5.400	33,300	-0.08(-1.46%)
Apr 27, 2005	5.370	5.620	5.370	5.480	45,700	+0.05(+0.92%)
Apr 26, 2005	5.500	5.640	5.350	5.430	48,000	-0.13(-2.34%)
Apr 25, 2005	5.500	5.570	5.350	5.560	45,700	+0.11(+2.02%)
Apr 22, 2005	5.600	5.600	5.300	5.450	56,600	-0.22(-3.88%)
Apr 21, 2005	5.450	5.700	5.270	5.670	53,100	+0.32(+5.98%)
Apr 20, 2005	5.620	5.620	5.310	5.350	57,800	-0.32(-5.64%)
Apr 19, 2005	5.600	5.690	5.450	5.670	41,200	+0.13(+2.35%)
Apr 18, 2005	5.450	5.590	5.350	5.540	32,700	+0.14(+2.59%)
Apr 15, 2005	5.600	5.650	5.370	5.400	38,300	-0.10(-1.82%)
Apr 14, 2005	5.620	5.740	5.500	5.500	36,700	-0.15(-2.65%)
Apr 13, 2005	5.710	5.750	5.570	5.650	34,800	-0.06(-1.05%)
Apr 12, 2005	5.650	5.750	5.510	5.710	45,200	+0.01(+0.18%)
Apr 11, 2005	5.720	5.750	5.610	5.700	32,700	+0.08(+1.42%)
Apr 08, 2005	5.900	5.900	5.540	5.620	57,200	-0.27(-4.58%)
Apr 07, 2005	5.800	5.900	5.650	5.890	34,600	+0.09(+1.55%)
Apr 06, 2005	5.850	5.890	5.750	5.800	25,500	+0.00(+0.00%)
Apr 05, 2005	5.760	5.800	5.660	5.800	30,000	+0.07(+1.22%)
Apr 04, 2005	5.550	5.750	5.530	5.730	29,800	+0.17(+3.06%)
Apr 01, 2005	5.850	5.860	5.550	5.560	54,300	-0.19(-3.30%)
Mar 31, 2005	5.700	5.750	5.630	5.750	40,900	+0.01(+0.17%)
Mar 30, 2005	5.530	5.830	5.530	5.740	95,100	+0.26(+4.74%)
Mar 29, 2005	5.840	5.840	5.400	5.480	91,000	-0.37(-6.32%)
Mar 28, 2005	5.740	5.860	5.660	5.850	24,600	+0.08(+1.39%)
Mar 24, 2005	5.680	5.820	5.660	5.770	35,100	+0.22(+3.96%)
Mar 23, 2005	5.580	5.650	5.500	5.550	35,400	-0.03(-0.54%)
Mar 22, 2005	5.650	5.760	5.560	5.580	33,700	+0.01(+0.18%)
Mar 21, 2005	5.510	5.660	5.500	5.570	28,900	+0.04(+0.72%)
Mar 18, 2005	5.690	5.700	5.520	5.530	137,100	-0.08(-1.43%)
Mar 17, 2005	5.550	5.650	5.490	5.610	32,700	+0.16(+2.94%)
Mar 16, 2005	5.520	5.620	5.310	5.450	85,900	-0.11(-1.98%)
Mar 15, 2005	5.700	5.700	5.550	5.560	37,300	-0.14(-2.46%)
Mar 14, 2005	5.680	5.740	5.620	5.700	45,500	+0.10(+1.79%)
Mar 11, 2005	5.680	5.700	5.600	5.600	36,700	-0.03(-0.53%)
Mar 10, 2005	5.600	5.700	5.580	5.630	38,400	+0.03(+0.54%)
Mar 09, 2005	5.740	5.740	5.540	5.600	36,600	-0.04(-0.71%)
Mar 08, 2005	5.630	5.800	5.560	5.640	43,100	+0.08(+1.44%)
Mar 07, 2005	5.630	5.690	5.550	5.560	31,400	-0.12(-2.11%)
Mar 04, 2005	5.700	5.770	5.550	5.680	39,100	+0.08(+1.43%)
Mar 03, 2005	5.740	5.750	5.500	5.600	38,400	-0.06(-1.06%)
Mar 02, 2005	5.570	5.750	5.560	5.660	28,500	+0.00(+0.00%)
Mar 01, 2005	5.600	5.720	5.540	5.660	41,100	+0.06(+1.07%)
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%)

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