Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.427	6.434	6.349	6.393	222,598	+0.00(+0.00%)
Apr 28, 2005	6.410	6.478	6.353	6.393	231,490	-0.05(-0.73%)
Apr 27, 2005	6.390	6.457	6.360	6.441	220,523	+0.01(+0.10%)
Apr 26, 2005	6.444	6.488	6.393	6.434	375,246	-0.01(-0.16%)
Apr 25, 2005	6.393	6.488	6.376	6.444	210,742	+0.05(+0.79%)
Apr 22, 2005	6.376	6.464	6.376	6.393	222,598	+0.03(+0.48%)
Apr 21, 2005	6.417	6.461	6.326	6.363	235,047	-0.06(-0.95%)
Apr 20, 2005	6.393	6.444	6.309	6.424	225,266	+0.00(+0.00%)
Apr 19, 2005	6.478	6.538	6.326	6.424	407,554	-0.04(-0.57%)
Apr 18, 2005	6.511	6.538	6.444	6.461	196,515	-0.03(-0.52%)
Apr 15, 2005	6.511	6.538	6.420	6.495	193,847	-0.06(-0.93%)
Apr 14, 2005	6.495	6.562	6.495	6.555	192,365	+0.07(+1.04%)
Apr 13, 2005	6.495	6.511	6.444	6.488	296,402	-0.04(-0.62%)
Apr 12, 2005	6.613	6.613	6.495	6.528	379,099	-0.07(-1.02%)
Apr 11, 2005	6.646	6.646	6.572	6.596	208,964	-0.07(-1.01%)
Apr 08, 2005	6.562	6.663	6.562	6.663	138,123	+0.07(+1.13%)
Apr 07, 2005	6.613	6.680	6.552	6.589	129,231	-0.01(-0.10%)
Apr 06, 2005	6.629	6.667	6.596	6.596	222,302	-0.05(-0.76%)
Apr 05, 2005	6.596	6.663	6.545	6.646	196,515	+0.07(+1.03%)
Apr 04, 2005	6.562	6.613	6.543	6.579	274,172	+0.05(+0.78%)
Apr 01, 2005	6.444	6.562	6.444	6.528	369,318	+0.11(+1.68%)
Mar 31, 2005	6.397	6.427	6.356	6.420	233,565	+0.02(+0.37%)
Mar 30, 2005	6.356	6.451	6.343	6.397	269,133	+0.04(+0.64%)
Mar 29, 2005	6.326	6.403	6.316	6.356	425,338	+0.04(+0.64%)
Mar 28, 2005	6.589	6.589	6.268	6.316	777,761	-0.25(-3.75%)
Mar 24, 2005	6.495	6.562	6.495	6.562	153,536	+0.07(+1.09%)
Mar 23, 2005	6.495	6.498	6.360	6.491	346,495	+0.01(+0.16%)
Mar 22, 2005	6.596	6.599	6.434	6.481	535,600	-0.12(-1.84%)
Mar 21, 2005	6.704	6.731	6.582	6.603	260,834	-0.13(-1.90%)
Mar 18, 2005	6.680	6.741	6.663	6.731	243,346	+0.05(+0.76%)
Mar 17, 2005	6.714	6.714	6.663	6.680	422,374	-0.05(-0.75%)
Mar 16, 2005	6.781	6.781	6.680	6.731	318,040	-0.03(-0.50%)
Mar 15, 2005	6.764	6.781	6.714	6.764	274,469	+0.00(+0.00%)
Mar 14, 2005	6.764	6.764	6.731	6.764	229,712	+0.00(+0.00%)
Mar 11, 2005	6.741	6.778	6.700	6.764	275,654	+0.03(+0.50%)
Mar 10, 2005	6.764	6.764	6.667	6.731	529,079	-0.08(-1.24%)
Mar 09, 2005	6.812	6.849	6.781	6.815	100,184	+0.02(+0.25%)
Mar 08, 2005	6.866	6.866	6.798	6.798	131,602	-0.05(-0.74%)
Mar 07, 2005	6.829	6.849	6.802	6.849	143,755	+0.00(+0.00%)
Mar 04, 2005	6.798	6.849	6.798	6.849	119,450	+0.05(+0.74%)
Mar 03, 2005	6.832	6.849	6.798	6.798	125,082	-0.03(-0.49%)
Mar 02, 2005	6.832	6.849	6.781	6.832	158,872	+0.00(+0.00%)
Mar 01, 2005	6.832	6.862	6.781	6.832	140,198	+0.00(+0.00%)
Feb 28, 2005	6.785	6.832	6.748	6.832	140,495	+0.05(+0.70%)
Feb 25, 2005	6.781	6.845	6.764	6.785	87,438	-0.01(-0.20%)
Feb 24, 2005	6.771	6.798	6.748	6.798	98,405	+0.05(+0.70%)
Feb 23, 2005	6.795	6.808	6.751	6.751	228,526	-0.09(-1.38%)
Feb 22, 2005	6.916	6.916	6.781	6.845	164,503	-0.04(-0.54%)
Feb 18, 2005	6.889	6.899	6.845	6.883	85,364	-0.03(-0.44%)
Feb 17, 2005	6.933	6.950	6.815	6.913	178,434	-0.02(-0.29%)
Feb 16, 2005	6.869	6.933	6.869	6.933	83,882	+0.05(+0.69%)
Feb 15, 2005	6.967	7.001	6.849	6.886	234,158	-0.05(-0.68%)
Feb 14, 2005	6.899	6.994	6.856	6.933	111,447	+0.02(+0.24%)
Feb 11, 2005	6.883	6.950	6.883	6.916	97,516	+0.00(+0.00%)
Feb 10, 2005	6.906	6.950	6.815	6.916	191,772	+0.03(+0.39%)
Feb 09, 2005	6.883	6.960	6.822	6.889	171,320	+0.04(+0.59%)
Feb 08, 2005	6.879	6.916	6.832	6.849	197,997	+0.00(+0.05%)
Feb 07, 2005	6.815	6.869	6.775	6.845	167,467	-0.00(-0.05%)
Feb 04, 2005	6.899	6.916	6.832	6.849	215,188	-0.03(-0.49%)
Feb 03, 2005	6.852	6.883	6.839	6.883	107,594	+0.03(+0.44%)
Feb 02, 2005	6.899	6.903	6.815	6.852	133,381	-0.03(-0.39%)
Feb 01, 2005	6.832	6.879	6.781	6.879	195,625	+0.03(+0.44%)
Jan 31, 2005	6.771	6.849	6.754	6.849	182,584	+0.08(+1.25%)
Jan 28, 2005	6.751	6.781	6.748	6.764	163,021	+0.01(+0.15%)

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.