Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.120	6.168	6.084	6.104	694,405	+0.04(+0.74%)
Mar 30, 2005	6.043	6.142	6.043	6.059	613,609	+0.03(+0.53%)
Mar 29, 2005	5.995	6.081	5.988	6.027	682,551	+0.00(+0.00%)
Mar 28, 2005	6.062	6.075	5.995	6.027	862,547	-0.04(-0.63%)
Mar 24, 2005	6.059	6.126	6.039	6.065	782,375	+0.04(+0.64%)
Mar 23, 2005	6.011	6.075	5.866	6.027	1,124,275	-0.05(-0.79%)
Mar 22, 2005	6.216	6.241	6.017	6.075	898,110	-0.18(-2.87%)
Mar 21, 2005	6.328	6.363	6.232	6.254	612,362	-0.10(-1.61%)
Mar 18, 2005	6.283	6.370	6.270	6.357	591,461	+0.05(+0.86%)
Mar 17, 2005	6.168	6.309	6.164	6.302	733,711	+0.10(+1.65%)
Mar 16, 2005	6.289	6.299	6.177	6.200	715,618	-0.09(-1.43%)
Mar 15, 2005	6.344	6.386	6.283	6.289	695,653	-0.04(-0.71%)
Mar 14, 2005	6.280	6.354	6.277	6.334	643,869	+0.06(+0.92%)
Mar 11, 2005	6.299	6.363	6.257	6.277	631,703	-0.05(-0.86%)
Mar 10, 2005	6.354	6.363	6.286	6.331	757,107	-0.01(-0.15%)
Mar 09, 2005	6.475	6.491	6.341	6.341	1,186,665	-0.11(-1.69%)
Mar 08, 2005	6.450	6.498	6.430	6.450	1,126,459	-0.03(-0.45%)
Mar 07, 2005	6.440	6.507	6.440	6.479	1,337,026	+0.04(+0.55%)
Mar 04, 2005	6.418	6.459	6.408	6.443	934,296	+0.04(+0.55%)
Mar 03, 2005	6.424	6.424	6.386	6.408	610,490	-0.01(-0.15%)
Mar 02, 2005	6.405	6.437	6.398	6.418	899,357	+0.00(+0.05%)
Mar 01, 2005	6.405	6.414	6.395	6.414	952,701	+0.02(+0.35%)
Feb 28, 2005	6.379	6.405	6.373	6.392	565,257	+0.00(+0.00%)
Feb 25, 2005	6.357	6.395	6.318	6.392	594,892	+0.05(+0.76%)
Feb 24, 2005	6.283	6.370	6.261	6.344	528,758	+0.07(+1.07%)
Feb 23, 2005	6.206	6.286	6.200	6.277	1,017,275	+0.07(+1.14%)
Feb 22, 2005	6.370	6.373	6.184	6.206	1,099,631	-0.16(-2.47%)
Feb 18, 2005	6.347	6.382	6.344	6.363	690,350	-0.01(-0.10%)
Feb 17, 2005	6.398	6.408	6.350	6.370	802,652	-0.03(-0.40%)
Feb 16, 2005	6.379	6.405	6.354	6.395	853,500	+0.02(+0.30%)
Feb 15, 2005	6.395	6.411	6.363	6.376	1,337,338	-0.03(-0.45%)
Feb 14, 2005	6.395	6.411	6.386	6.405	1,162,333	+0.00(+0.00%)
Feb 11, 2005	6.389	6.411	6.386	6.405	826,673	+0.01(+0.15%)
Feb 10, 2005	6.379	6.411	6.379	6.395	902,789	+0.01(+0.15%)
Feb 09, 2005	6.386	6.402	6.376	6.386	812,323	+0.00(+0.05%)
Feb 08, 2005	6.395	6.405	6.373	6.382	1,126,147	-0.01(-0.15%)
Feb 07, 2005	6.398	6.405	6.379	6.392	1,010,100	-0.00(-0.05%)
Feb 04, 2005	6.392	6.411	6.382	6.395	797,037	+0.00(+0.05%)
Feb 03, 2005	6.395	6.402	6.379	6.392	710,003	-0.01(-0.10%)
Feb 02, 2005	6.389	6.408	6.357	6.398	847,573	+0.00(+0.05%)
Feb 01, 2005	6.389	6.408	6.370	6.395	930,241	+0.01(+0.10%)
Jan 31, 2005	6.354	6.402	6.334	6.389	899,669	+0.06(+0.91%)
Jan 28, 2005	6.331	6.360	6.273	6.331	647,612	+0.02(+0.36%)
Jan 27, 2005	6.302	6.347	6.264	6.309	756,795	+0.03(+0.46%)
Jan 26, 2005	6.251	6.283	6.222	6.280	1,053,150	+0.03(+0.51%)
Jan 25, 2005	6.248	6.312	6.209	6.248	1,345,761	+0.05(+0.78%)
Jan 24, 2005	6.267	6.286	6.184	6.200	864,107	-0.06(-0.97%)
Jan 21, 2005	6.267	6.280	6.203	6.261	936,792	-0.02(-0.36%)
Jan 20, 2005	6.293	6.296	6.251	6.283	787,991	-0.01(-0.15%)
Jan 19, 2005	6.277	6.296	6.235	6.293	802,964	+0.02(+0.26%)
Jan 18, 2005	6.296	6.296	6.229	6.277	1,018,835	-0.02(-0.31%)
Jan 14, 2005	6.235	6.296	6.209	6.296	685,358	+0.05(+0.82%)
Jan 13, 2005	6.328	6.328	6.219	6.245	685,670	-0.08(-1.32%)
Jan 12, 2005	6.331	6.341	6.283	6.328	631,703	-0.00(-0.05%)
Jan 11, 2005	6.315	6.363	6.286	6.331	967,363	-0.01(-0.20%)
Jan 10, 2005	6.350	6.354	6.289	6.344	725,288	+0.03(+0.46%)
Jan 07, 2005	6.331	6.331	6.283	6.315	528,134	+0.02(+0.25%)
Jan 06, 2005	6.251	6.315	6.219	6.299	769,273	+0.04(+0.67%)
Jan 05, 2005	6.280	6.283	6.177	6.257	717,489	-0.01(-0.20%)
Jan 04, 2005	6.302	6.325	6.245	6.270	680,679	-0.04(-0.71%)

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.