Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.987	2.993	2.961	2.980	37,550	-0.02(-0.77%)
Feb 25, 2005	2.993	3.019	2.993	3.003	30,895	+0.00(+0.00%)
Feb 24, 2005	2.956	3.013	2.956	3.003	31,846	+0.03(+0.99%)
Feb 23, 2005	2.951	2.974	2.951	2.974	13,309	+0.02(+0.75%)
Feb 22, 2005	2.966	2.966	2.951	2.952	20,914	-0.00(-0.14%)
Feb 18, 2005	2.956	2.963	2.956	2.956	25,192	-0.01(-0.35%)
Feb 17, 2005	2.956	2.987	2.956	2.966	33,747	+0.01(+0.32%)
Feb 16, 2005	2.965	2.966	2.947	2.957	38,501	-0.01(-0.28%)
Feb 15, 2005	3.014	3.014	2.951	2.965	40,877	-0.06(-1.95%)
Feb 14, 2005	3.045	3.045	2.999	3.024	14,259	-0.01(-0.35%)
Feb 11, 2005	2.946	3.035	2.946	3.035	39,451	+0.09(+3.00%)
Feb 10, 2005	3.003	3.003	2.935	2.946	44,680	-0.05(-1.72%)
Feb 09, 2005	2.930	3.023	2.930	2.998	73,199	+0.05(+1.79%)
Feb 08, 2005	2.972	2.972	2.903	2.945	83,181	-0.03(-0.89%)
Feb 07, 2005	2.961	2.996	2.945	2.972	72,724	+0.01(+0.39%)
Feb 04, 2005	3.156	3.156	2.914	2.960	311,811	-0.40(-11.92%)
Feb 03, 2005	3.261	3.392	3.261	3.361	66,545	+0.10(+3.06%)
Feb 02, 2005	3.287	3.335	3.261	3.261	78,903	+0.00(+0.00%)
Feb 01, 2005	3.261	3.261	3.182	3.261	111,225	+0.13(+4.10%)
Jan 31, 2005	3.077	3.156	3.077	3.133	54,662	+0.09(+3.08%)
Jan 28, 2005	3.024	3.072	3.024	3.039	24,241	+0.04(+1.37%)
Jan 27, 2005	3.040	3.051	2.987	2.998	17,586	-0.04(-1.38%)
Jan 26, 2005	3.050	3.051	3.040	3.040	13,784	+0.02(+0.56%)
Jan 25, 2005	2.914	3.023	2.898	3.023	80,804	+0.09(+3.01%)
Jan 24, 2005	2.924	2.971	2.909	2.935	52,285	-0.02(-0.53%)
Jan 21, 2005	2.972	2.972	2.938	2.951	18,537	+0.00(+0.00%)
Jan 20, 2005	2.966	2.971	2.945	2.951	12,833	+0.01(+0.18%)
Jan 19, 2005	2.951	2.966	2.877	2.945	48,958	-0.03(-0.89%)
Jan 18, 2005	2.961	2.972	2.959	2.972	17,586	+0.03(+0.89%)
Jan 14, 2005	2.866	2.945	2.845	2.945	19,963	+0.08(+2.75%)
Jan 13, 2005	2.951	3.024	2.845	2.866	33,747	-0.11(-3.54%)
Jan 12, 2005	2.977	2.977	2.919	2.972	15,210	-0.01(-0.18%)
Jan 11, 2005	3.048	3.051	2.946	2.977	35,173	-0.06(-2.01%)
Jan 10, 2005	2.925	3.048	2.925	3.038	61,316	+0.11(+3.85%)
Jan 07, 2005	2.841	2.971	2.841	2.925	37,550	+0.11(+3.77%)
Jan 06, 2005	2.856	2.918	2.819	2.819	74,150	-0.03(-1.11%)
Jan 05, 2005	2.824	2.866	2.788	2.851	32,321	+0.01(+0.33%)
Jan 04, 2005	3.156	3.156	2.841	2.841	134,040	-0.33(-10.27%)
Jan 03, 2005	3.151	3.208	3.124	3.166	31,846	+0.01(+0.47%)
Dec 31, 2004	3.161	3.179	3.151	3.152	2,376	-0.01(-0.20%)
Dec 30, 2004	3.168	3.198	3.156	3.158	27,093	-0.00(-0.07%)
Dec 29, 2004	3.152	3.177	3.152	3.160	14,734	+0.01(+0.27%)
Dec 28, 2004	3.271	3.271	3.137	3.152	51,810	-0.13(-4.07%)
Dec 27, 2004	3.261	3.287	3.235	3.285	82,706	+0.05(+1.63%)
Dec 23, 2004	3.229	3.261	3.219	3.233	20,438	+0.01(+0.42%)
Dec 22, 2004	3.208	3.365	3.198	3.219	83,181	+0.09(+2.86%)
Dec 21, 2004	3.103	3.157	3.077	3.129	26,618	+0.04(+1.36%)
Dec 20, 2004	3.103	3.103	3.051	3.087	19,488	+0.04(+1.21%)
Dec 17, 2004	3.061	3.061	2.952	3.051	53,711	-0.02(-0.75%)
Dec 16, 2004	2.947	3.097	2.866	3.074	61,791	+0.10(+3.43%)
Dec 15, 2004	2.998	2.998	2.946	2.972	60,365	-0.01(-0.35%)
Dec 14, 2004	3.024	3.114	2.945	2.982	68,446	-0.02(-0.53%)
Dec 13, 2004	2.998	3.095	2.880	2.998	106,947	+1.51(+100.88%)
Dec 10, 2004	1.446	1.499	1.440	1.492	54,186	+0.04(+2.72%)
Dec 09, 2004	1.475	1.475	1.433	1.453	67,495	-0.03(-1.95%)
Dec 08, 2004	1.437	1.482	1.437	1.482	68,446	+0.05(+3.39%)
Dec 07, 2004	1.492	1.492	1.433	1.433	74,150	-0.07(-4.39%)
Dec 06, 2004	1.531	1.538	1.492	1.499	57,989	-0.03(-1.72%)
Dec 03, 2004	1.473	1.546	1.473	1.525	68,446	+0.05(+3.57%)
Dec 02, 2004	1.503	1.503	1.473	1.473	45,630	-0.03(-1.75%)

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.