Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.424	6.450	6.418	6.437	561,289	+0.00(+0.00%)
Feb 25, 2005	6.402	6.440	6.363	6.437	590,716	+0.05(+0.76%)
Feb 24, 2005	6.327	6.415	6.305	6.389	525,046	+0.07(+1.07%)
Feb 23, 2005	6.250	6.331	6.244	6.321	1,010,134	+0.07(+1.14%)
Feb 22, 2005	6.415	6.418	6.227	6.250	1,091,911	-0.16(-2.47%)
Feb 18, 2005	6.392	6.428	6.389	6.408	685,503	-0.01(-0.10%)
Feb 17, 2005	6.444	6.453	6.395	6.415	797,018	-0.03(-0.40%)
Feb 16, 2005	6.424	6.450	6.398	6.440	847,509	+0.02(+0.30%)
Feb 15, 2005	6.440	6.457	6.408	6.421	1,327,950	-0.03(-0.45%)
Feb 14, 2005	6.440	6.457	6.431	6.450	1,154,173	+0.00(+0.00%)
Feb 11, 2005	6.434	6.457	6.431	6.450	820,869	+0.01(+0.15%)
Feb 10, 2005	6.424	6.457	6.424	6.440	896,451	+0.01(+0.15%)
Feb 09, 2005	6.431	6.447	6.421	6.431	806,620	+0.00(+0.05%)
Feb 08, 2005	6.440	6.450	6.418	6.428	1,118,241	-0.01(-0.15%)
Feb 07, 2005	6.444	6.450	6.424	6.437	1,003,009	-0.00(-0.05%)
Feb 04, 2005	6.437	6.457	6.428	6.440	791,442	+0.00(+0.05%)
Feb 03, 2005	6.440	6.447	6.424	6.437	705,018	-0.01(-0.10%)
Feb 02, 2005	6.434	6.453	6.402	6.444	841,623	+0.00(+0.05%)
Feb 01, 2005	6.434	6.453	6.415	6.440	923,710	+0.01(+0.10%)
Jan 31, 2005	6.398	6.447	6.379	6.434	893,354	+0.06(+0.91%)
Jan 28, 2005	6.376	6.405	6.318	6.376	643,066	+0.02(+0.36%)
Jan 27, 2005	6.347	6.392	6.308	6.353	751,482	+0.03(+0.46%)
Jan 26, 2005	6.295	6.327	6.266	6.324	1,045,757	+0.03(+0.51%)
Jan 25, 2005	6.292	6.356	6.253	6.292	1,336,313	+0.05(+0.78%)
Jan 24, 2005	6.311	6.331	6.227	6.244	858,041	-0.06(-0.97%)
Jan 21, 2005	6.311	6.324	6.247	6.305	930,215	-0.02(-0.36%)
Jan 20, 2005	6.337	6.340	6.295	6.327	782,459	-0.01(-0.15%)
Jan 19, 2005	6.321	6.340	6.279	6.337	797,327	+0.02(+0.26%)
Jan 18, 2005	6.340	6.340	6.273	6.321	1,011,683	-0.02(-0.31%)
Jan 14, 2005	6.279	6.340	6.253	6.340	680,547	+0.05(+0.82%)
Jan 13, 2005	6.373	6.373	6.263	6.289	680,857	-0.08(-1.32%)
Jan 12, 2005	6.376	6.386	6.327	6.373	627,268	-0.00(-0.05%)
Jan 11, 2005	6.360	6.408	6.331	6.376	960,572	-0.01(-0.20%)
Jan 10, 2005	6.395	6.398	6.334	6.389	720,196	+0.03(+0.46%)
Jan 07, 2005	6.376	6.376	6.327	6.360	524,427	+0.02(+0.25%)
Jan 06, 2005	6.295	6.360	6.263	6.344	763,873	+0.04(+0.67%)
Jan 05, 2005	6.324	6.327	6.221	6.302	712,452	-0.01(-0.20%)
Jan 04, 2005	6.347	6.369	6.289	6.315	675,901	-0.05(-0.71%)
Jan 03, 2005	6.369	6.389	6.321	6.360	542,083	-0.03(-0.45%)
Dec 31, 2004	6.334	6.389	6.318	6.389	438,623	+0.06(+0.92%)
Dec 30, 2004	6.298	6.379	6.295	6.331	541,154	+0.00(+0.05%)
Dec 29, 2004	6.308	6.389	6.279	6.327	683,335	-0.03(-0.41%)
Dec 28, 2004	6.263	6.376	6.244	6.353	798,257	+0.07(+1.18%)
Dec 27, 2004	6.205	6.376	6.202	6.279	935,481	+0.08(+1.25%)
Dec 23, 2004	6.198	6.237	6.185	6.202	840,694	+0.02(+0.31%)
Dec 22, 2004	6.198	6.247	6.172	6.182	934,552	-0.01(-0.16%)
Dec 21, 2004	6.189	6.260	6.156	6.192	1,110,807	+0.02(+0.31%)
Dec 20, 2004	6.205	6.231	6.140	6.172	875,387	-0.05(-0.88%)
Dec 17, 2004	6.234	6.244	6.169	6.227	654,527	-0.02(-0.26%)
Dec 16, 2004	6.179	6.260	6.179	6.244	875,078	-0.02(-0.31%)
Dec 15, 2004	6.318	6.324	6.237	6.263	1,052,262	-0.03(-0.51%)
Dec 14, 2004	6.315	6.321	6.276	6.295	778,742	-0.04(-0.56%)
Dec 13, 2004	6.305	6.331	6.260	6.331	775,954	+0.03(+0.46%)
Dec 10, 2004	6.269	6.305	6.250	6.302	608,682	+0.01(+0.15%)
Dec 09, 2004	6.247	6.311	6.227	6.292	734,446	+0.03(+0.46%)
Dec 08, 2004	6.247	6.282	6.231	6.263	582,352	+0.01(+0.15%)
Dec 07, 2004	6.260	6.279	6.224	6.253	464,023	-0.00(-0.05%)
Dec 06, 2004	6.263	6.295	6.231	6.256	468,050	-0.03(-0.51%)
Dec 03, 2004	6.205	6.295	6.192	6.289	717,718	+0.07(+1.14%)
Dec 02, 2004	6.260	6.266	6.189	6.218	694,176	-0.05(-0.77%)

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.