Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.112	6.122	6.069	6.094	258,821	+0.00(+0.00%)
Apr 28, 2005	6.097	6.100	6.057	6.094	188,204	+0.01(+0.10%)
Apr 27, 2005	6.088	6.112	6.057	6.088	295,750	-0.02(-0.40%)
Apr 26, 2005	6.100	6.143	6.044	6.112	566,881	+0.03(+0.56%)
Apr 25, 2005	6.149	6.153	6.066	6.078	389,042	-0.08(-1.35%)
Apr 22, 2005	6.153	6.171	6.128	6.162	240,357	+0.01(+0.10%)
Apr 21, 2005	6.159	6.174	6.137	6.156	349,523	+0.02(+0.25%)
Apr 20, 2005	6.131	6.205	6.115	6.140	352,114	-0.07(-1.09%)
Apr 19, 2005	6.180	6.267	6.180	6.208	442,815	+0.04(+0.60%)
Apr 18, 2005	6.131	6.217	6.115	6.171	296,074	+0.03(+0.55%)
Apr 15, 2005	6.190	6.205	6.112	6.137	330,087	-0.04(-0.60%)
Apr 14, 2005	6.171	6.190	6.140	6.174	390,986	+0.02(+0.30%)
Apr 13, 2005	6.196	6.208	6.128	6.156	242,949	-0.04(-0.65%)
Apr 12, 2005	6.190	6.220	6.148	6.196	313,890	-0.01(-0.15%)
Apr 11, 2005	6.183	6.217	6.174	6.205	284,088	+0.04(+0.60%)
Apr 08, 2005	6.208	6.224	6.168	6.168	267,892	-0.02(-0.40%)
Apr 07, 2005	6.205	6.233	6.190	6.193	408,802	-0.01(-0.20%)
Apr 06, 2005	6.236	6.242	6.190	6.205	264,328	+0.01(+0.10%)
Apr 05, 2005	6.183	6.211	6.143	6.199	265,948	+0.03(+0.50%)
Apr 04, 2005	6.174	6.177	6.128	6.168	173,303	-0.03(-0.50%)
Apr 01, 2005	6.202	6.220	6.171	6.199	314,538	+0.01(+0.15%)
Mar 31, 2005	6.128	6.202	6.128	6.190	340,776	+0.05(+0.75%)
Mar 30, 2005	6.097	6.159	6.097	6.143	213,471	+0.05(+0.76%)
Mar 29, 2005	6.091	6.159	6.082	6.097	249,427	-0.00(-0.05%)
Mar 28, 2005	6.168	6.168	6.100	6.100	455,772	-0.07(-1.10%)
Mar 24, 2005	6.097	6.174	6.097	6.168	377,705	+0.06(+0.96%)
Mar 23, 2005	6.085	6.140	6.082	6.109	451,561	+0.00(+0.05%)
Mar 22, 2005	6.186	6.190	6.097	6.106	522,178	-0.10(-1.54%)
Mar 21, 2005	6.208	6.233	6.180	6.202	428,886	-0.02(-0.30%)
Mar 18, 2005	6.251	6.251	6.199	6.220	200,190	-0.01(-0.20%)
Mar 17, 2005	6.186	6.233	6.177	6.233	485,898	-0.00(-0.05%)
Mar 16, 2005	6.267	6.282	6.220	6.236	324,580	-0.05(-0.79%)
Mar 15, 2005	6.347	6.359	6.257	6.285	418,196	-0.04(-0.68%)
Mar 14, 2005	6.332	6.335	6.282	6.328	427,266	+0.03(+0.44%)
Mar 11, 2005	6.350	6.372	6.298	6.301	333,650	-0.04(-0.68%)
Mar 10, 2005	6.322	6.350	6.285	6.344	409,450	+0.01(+0.10%)
Mar 09, 2005	6.347	6.384	6.325	6.338	448,322	-0.04(-0.58%)
Mar 08, 2005	6.387	6.403	6.344	6.375	475,208	-0.02(-0.24%)
Mar 07, 2005	6.396	6.452	6.381	6.390	446,702	-0.02(-0.29%)
Mar 04, 2005	6.396	6.449	6.359	6.409	678,314	+0.04(+0.68%)
Mar 03, 2005	6.403	6.406	6.335	6.366	455,124	-0.02(-0.29%)
Mar 02, 2005	6.319	6.390	6.316	6.384	492,377	+0.04(+0.63%)
Mar 01, 2005	6.344	6.356	6.319	6.344	416,900	+0.03(+0.49%)
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%)

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.