Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	1.703	1.745	1.694	1.734	56,986,044	+0.03(+1.60%)
Feb 25, 2005	1.697	1.716	1.677	1.707	53,099,520	+0.03(+1.80%)
Feb 24, 2005	1.667	1.694	1.610	1.677	76,095,608	+0.01(+0.42%)
Feb 23, 2005	1.731	1.772	1.667	1.670	184,076,384	+0.01(+0.57%)
Feb 22, 2005	1.701	1.708	1.661	1.661	281,807,296	+0.02(+1.42%)
Feb 18, 2005	1.631	1.655	1.616	1.637	70,858,096	+0.02(+1.44%)
Feb 17, 2005	1.629	1.644	1.604	1.614	53,001,624	+0.00(+0.00%)
Feb 16, 2005	1.656	1.656	1.602	1.614	68,214,872	-0.04(-2.18%)
Feb 15, 2005	1.647	1.671	1.627	1.650	57,103,524	+0.01(+0.80%)
Feb 14, 2005	1.573	1.683	1.547	1.637	102,381,048	+0.05(+3.43%)
Feb 11, 2005	1.577	1.614	1.534	1.582	90,349,464	-0.01(-0.44%)
Feb 10, 2005	1.625	1.643	1.575	1.589	102,204,832	-0.03(-1.62%)
Feb 09, 2005	1.687	1.703	1.585	1.616	107,138,856	-0.07(-4.10%)
Feb 08, 2005	1.583	1.690	1.582	1.685	145,955,152	-0.02(-1.06%)
Feb 07, 2005	1.739	1.757	1.665	1.703	115,636,344	-0.07(-4.18%)
Feb 04, 2005	1.849	1.849	1.761	1.777	83,633,704	-0.01(-0.59%)
Feb 03, 2005	1.806	1.816	1.774	1.788	101,705,552	+0.01(+0.44%)
Feb 02, 2005	1.798	1.814	1.761	1.780	101,284,592	+0.05(+3.17%)
Feb 01, 2005	1.728	1.757	1.708	1.725	63,506,008	+0.00(+0.17%)
Jan 31, 2005	1.696	1.766	1.696	1.722	109,742,928	+0.04(+2.33%)
Jan 28, 2005	1.746	1.781	1.657	1.683	169,538,624	-0.09(-5.22%)
Jan 27, 2005	1.823	1.825	1.745	1.776	99,590,968	-0.04(-2.42%)
Jan 26, 2005	1.811	1.839	1.796	1.820	61,087,944	+0.01(+0.41%)
Jan 25, 2005	1.757	1.830	1.748	1.813	108,010,144	+0.07(+3.84%)
Jan 24, 2005	1.828	1.859	1.687	1.746	157,135,024	-0.09(-5.15%)
Jan 21, 2005	1.951	1.957	1.817	1.840	162,813,072	-0.11(-5.46%)
Jan 20, 2005	2.023	2.058	1.909	1.947	200,767,872	-0.12(-5.63%)
Jan 19, 2005	2.097	2.148	2.053	2.063	69,595,224	-0.02(-1.08%)
Jan 18, 2005	2.059	2.101	2.049	2.085	72,091,608	-0.01(-0.27%)
Jan 14, 2005	2.069	2.121	2.069	2.091	59,364,952	+0.01(+0.63%)
Jan 13, 2005	2.035	2.111	2.035	2.078	70,799,360	+0.03(+1.70%)
Jan 12, 2005	2.044	2.062	1.982	2.043	100,041,296	+0.00(+0.06%)
Jan 11, 2005	2.087	2.109	2.023	2.042	137,555,568	-0.08(-3.63%)
Jan 10, 2005	2.125	2.145	2.087	2.119	65,346,480	-0.00(-0.15%)
Jan 07, 2005	2.105	2.150	2.105	2.122	51,826,856	+0.00(+0.10%)
Jan 06, 2005	2.092	2.133	2.054	2.120	74,793,576	+0.03(+1.23%)
Jan 05, 2005	2.116	2.164	2.092	2.094	82,233,768	-0.02(-1.16%)
Jan 04, 2005	2.147	2.155	2.107	2.119	62,840,308	-0.02(-1.16%)
Jan 03, 2005	2.192	2.198	2.121	2.143	79,326,224	-0.02(-0.87%)
Dec 31, 2004	2.195	2.221	2.150	2.162	71,455,272	-0.04(-1.89%)
Dec 30, 2004	2.220	2.226	2.195	2.204	47,225,680	+0.01(+0.45%)
Dec 29, 2004	2.187	2.231	2.178	2.194	62,487,876	+0.02(+0.81%)
Dec 28, 2004	2.144	2.196	2.107	2.177	55,576,324	+0.05(+2.36%)
Dec 27, 2004	2.085	2.144	2.084	2.126	48,185,076	+0.05(+2.44%)
Dec 23, 2004	2.053	2.078	2.041	2.076	22,036,692	+0.01(+0.32%)
Dec 22, 2004	2.042	2.074	2.017	2.069	71,435,696	+0.01(+0.68%)
Dec 21, 2004	2.017	2.062	1.995	2.055	72,081,816	+0.06(+2.91%)
Dec 20, 2004	2.043	2.059	1.985	1.997	79,130,424	-0.04(-1.99%)
Dec 17, 2004	2.037	2.072	2.034	2.038	53,060,364	-0.01(-0.40%)
Dec 16, 2004	2.114	2.114	2.039	2.046	60,285,188	-0.05(-2.57%)
Dec 15, 2004	2.085	2.153	2.074	2.100	59,384,532	+0.03(+1.36%)
Dec 14, 2004	2.063	2.104	2.053	2.072	53,696,696	+0.00(+0.12%)
Dec 13, 2004	2.104	2.104	2.008	2.069	98,279,144	-0.03(-1.48%)
Dec 10, 2004	2.092	2.169	2.074	2.100	85,307,752	+0.01(+0.67%)
Dec 09, 2004	2.029	2.113	2.007	2.086	105,660,608	+0.03(+1.67%)
Dec 08, 2004	2.058	2.063	2.007	2.052	83,232,328	-0.01(-0.55%)
Dec 07, 2004	2.186	2.227	2.054	2.063	118,622,216	-0.13(-5.98%)
Dec 06, 2004	2.177	2.210	2.145	2.195	42,693,032	+0.02(+1.07%)
Dec 03, 2004	2.197	2.213	2.171	2.171	54,333,028	-0.02(-0.91%)
Dec 02, 2004	2.227	2.277	2.161	2.191	96,301,624	-0.04(-1.69%)

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.