Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.393	6.393	6.279	6.313	578,219	-0.03(-0.44%)
Feb 25, 2005	6.316	6.372	6.282	6.341	392,606	+0.06(+1.03%)
Feb 24, 2005	6.251	6.282	6.217	6.276	379,648	+0.04(+0.64%)
Feb 23, 2005	6.190	6.257	6.190	6.236	515,052	+0.02(+0.40%)
Feb 22, 2005	6.288	6.310	6.196	6.211	638,794	-0.09(-1.37%)
Feb 18, 2005	6.301	6.341	6.276	6.298	567,529	-0.02(-0.24%)
Feb 17, 2005	6.356	6.356	6.301	6.313	413,985	-0.04(-0.63%)
Feb 16, 2005	6.338	6.359	6.301	6.353	358,593	-0.03(-0.44%)
Feb 15, 2005	6.344	6.421	6.344	6.381	541,614	+0.02(+0.24%)
Feb 14, 2005	6.359	6.418	6.347	6.366	476,180	+0.00(+0.00%)
Feb 11, 2005	6.338	6.403	6.328	6.366	394,549	+0.04(+0.59%)
Feb 10, 2005	6.338	6.356	6.304	6.328	397,141	+0.00(+0.00%)
Feb 09, 2005	6.273	6.347	6.267	6.328	492,377	+0.05(+0.79%)
Feb 08, 2005	6.319	6.328	6.242	6.279	493,025	-0.02(-0.34%)
Feb 07, 2005	6.313	6.381	6.298	6.301	320,045	-0.04(-0.58%)
Feb 04, 2005	6.316	6.384	6.282	6.338	501,123	+0.04(+0.64%)
Feb 03, 2005	6.328	6.328	6.273	6.298	326,199	-0.03(-0.44%)
Feb 02, 2005	6.245	6.328	6.245	6.325	493,672	+0.06(+0.94%)
Feb 01, 2005	6.282	6.298	6.251	6.267	394,225	+0.01(+0.10%)
Jan 31, 2005	6.251	6.298	6.236	6.261	389,366	+0.02(+0.25%)
Jan 28, 2005	6.236	6.282	6.236	6.245	359,888	+0.01(+0.15%)
Jan 27, 2005	6.208	6.251	6.196	6.236	390,986	+0.02(+0.25%)
Jan 26, 2005	6.267	6.267	6.190	6.220	565,261	-0.06(-0.93%)
Jan 25, 2005	6.261	6.282	6.236	6.279	461,603	-0.00(-0.05%)
Jan 24, 2005	6.267	6.298	6.242	6.282	392,282	+0.04(+0.69%)
Jan 21, 2005	6.267	6.304	6.239	6.239	386,127	-0.05(-0.83%)
Jan 20, 2005	6.298	6.298	6.211	6.291	413,985	+0.02(+0.39%)
Jan 19, 2005	6.264	6.298	6.205	6.267	432,125	-0.01(-0.20%)
Jan 18, 2005	6.298	6.298	6.220	6.279	365,071	+0.00(+0.05%)
Jan 14, 2005	6.251	6.298	6.220	6.276	290,243	+0.05(+0.74%)
Jan 13, 2005	6.205	6.251	6.193	6.230	368,311	+0.02(+0.40%)
Jan 12, 2005	6.205	6.242	6.183	6.205	394,873	+0.00(+0.00%)
Jan 11, 2005	6.211	6.211	6.177	6.205	440,871	+0.02(+0.30%)
Jan 10, 2005	6.227	6.227	6.177	6.186	274,046	-0.02(-0.25%)
Jan 07, 2005	6.245	6.245	6.190	6.202	386,127	-0.02(-0.35%)
Jan 06, 2005	6.214	6.242	6.186	6.224	339,481	+0.00(+0.00%)
Jan 05, 2005	6.205	6.236	6.190	6.224	311,946	+0.01(+0.15%)
Jan 04, 2005	6.190	6.282	6.180	6.214	587,613	+0.01(+0.20%)
Jan 03, 2005	6.196	6.267	6.174	6.202	266,920	+0.02(+0.35%)
Dec 31, 2004	6.251	6.295	6.180	6.180	201,161	-0.06(-1.04%)
Dec 30, 2004	6.186	6.251	6.180	6.245	186,908	+0.06(+1.05%)
Dec 29, 2004	6.180	6.214	6.177	6.180	162,290	+0.00(+0.00%)
Dec 28, 2004	6.186	6.205	6.174	6.180	264,976	-0.04(-0.60%)
Dec 27, 2004	6.190	6.227	6.174	6.217	239,709	+0.03(+0.45%)
Dec 23, 2004	6.183	6.236	6.174	6.190	198,246	+0.01(+0.10%)
Dec 22, 2004	6.183	6.236	6.174	6.183	398,112	-0.07(-1.09%)
Dec 21, 2004	6.183	6.251	6.174	6.251	325,552	+0.06(+1.00%)
Dec 20, 2004	6.236	6.248	6.177	6.190	186,261	-0.02(-0.25%)
Dec 17, 2004	6.180	6.267	6.180	6.205	339,481	-0.01(-0.10%)
Dec 16, 2004	6.143	6.236	6.143	6.211	332,678	+0.04(+0.60%)
Dec 15, 2004	6.159	6.174	6.100	6.174	261,413	+0.03(+0.50%)
Dec 14, 2004	6.143	6.143	6.097	6.143	112,728	+0.00(+0.00%)
Dec 13, 2004	6.177	6.177	6.100	6.143	325,875	-0.02(-0.35%)
Dec 10, 2004	6.159	6.199	6.128	6.165	212,499	+0.06(+0.96%)
Dec 09, 2004	6.112	6.125	6.082	6.106	455,448	+0.01(+0.15%)
Dec 08, 2004	6.146	6.146	6.082	6.097	451,885	-0.08(-1.30%)
Dec 07, 2004	6.193	6.193	6.174	6.177	293,482	-0.02(-0.25%)
Dec 06, 2004	6.205	6.205	6.174	6.193	108,517	-0.03(-0.45%)
Dec 03, 2004	6.177	6.220	6.174	6.220	135,079	+0.02(+0.25%)
Dec 02, 2004	6.199	6.236	6.183	6.205	101,714	+0.01(+0.10%)

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.