Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.424	6.450	6.418	6.437	561,312	+0.00(+0.00%)
Feb 25, 2005	6.401	6.440	6.363	6.437	590,741	+0.05(+0.76%)
Feb 24, 2005	6.327	6.414	6.305	6.388	525,069	+0.07(+1.07%)
Feb 23, 2005	6.250	6.330	6.243	6.321	1,010,177	+0.07(+1.14%)
Feb 22, 2005	6.414	6.418	6.227	6.250	1,091,958	-0.16(-2.47%)
Feb 18, 2005	6.392	6.427	6.388	6.408	685,532	-0.01(-0.10%)
Feb 17, 2005	6.443	6.453	6.395	6.414	797,052	-0.03(-0.40%)
Feb 16, 2005	6.424	6.450	6.398	6.440	847,545	+0.02(+0.30%)
Feb 15, 2005	6.440	6.456	6.408	6.421	1,328,006	-0.03(-0.45%)
Feb 14, 2005	6.440	6.456	6.430	6.450	1,154,223	+0.00(+0.00%)
Feb 11, 2005	6.434	6.456	6.430	6.450	820,904	+0.01(+0.15%)
Feb 10, 2005	6.424	6.456	6.424	6.440	896,489	+0.01(+0.15%)
Feb 09, 2005	6.430	6.447	6.421	6.430	806,655	+0.00(+0.05%)
Feb 08, 2005	6.440	6.450	6.418	6.427	1,118,289	-0.01(-0.15%)
Feb 07, 2005	6.443	6.450	6.424	6.437	1,003,052	-0.00(-0.05%)
Feb 04, 2005	6.437	6.456	6.427	6.440	791,476	+0.00(+0.05%)
Feb 03, 2005	6.440	6.447	6.424	6.437	705,048	-0.01(-0.10%)
Feb 02, 2005	6.434	6.453	6.401	6.443	841,659	+0.00(+0.05%)
Feb 01, 2005	6.434	6.453	6.414	6.440	923,750	+0.01(+0.10%)
Jan 31, 2005	6.398	6.447	6.379	6.434	893,392	+0.06(+0.91%)
Jan 28, 2005	6.376	6.405	6.317	6.376	643,093	+0.02(+0.36%)
Jan 27, 2005	6.347	6.392	6.308	6.353	751,515	+0.03(+0.46%)
Jan 26, 2005	6.295	6.327	6.266	6.324	1,045,801	+0.03(+0.51%)
Jan 25, 2005	6.292	6.356	6.253	6.292	1,336,370	+0.05(+0.78%)
Jan 24, 2005	6.311	6.330	6.227	6.243	858,077	-0.06(-0.97%)
Jan 21, 2005	6.311	6.324	6.246	6.305	930,255	-0.02(-0.36%)
Jan 20, 2005	6.337	6.340	6.295	6.327	782,492	-0.01(-0.15%)
Jan 19, 2005	6.321	6.340	6.279	6.337	797,361	+0.02(+0.26%)
Jan 18, 2005	6.340	6.340	6.272	6.321	1,011,726	-0.02(-0.31%)
Jan 14, 2005	6.279	6.340	6.253	6.340	680,576	+0.05(+0.82%)
Jan 13, 2005	6.372	6.372	6.263	6.288	680,886	-0.08(-1.32%)
Jan 12, 2005	6.376	6.385	6.327	6.372	627,295	-0.00(-0.05%)
Jan 11, 2005	6.359	6.408	6.330	6.376	960,613	-0.01(-0.20%)
Jan 10, 2005	6.395	6.398	6.334	6.388	720,227	+0.03(+0.46%)
Jan 07, 2005	6.376	6.376	6.327	6.359	524,449	+0.02(+0.25%)
Jan 06, 2005	6.295	6.359	6.263	6.343	763,906	+0.04(+0.67%)
Jan 05, 2005	6.324	6.327	6.221	6.301	712,483	-0.01(-0.20%)
Jan 04, 2005	6.347	6.369	6.288	6.314	675,929	-0.05(-0.71%)
Jan 03, 2005	6.369	6.388	6.321	6.359	542,106	-0.03(-0.45%)
Dec 31, 2004	6.334	6.388	6.317	6.388	438,641	+0.06(+0.92%)
Dec 30, 2004	6.298	6.379	6.295	6.330	541,177	+0.00(+0.05%)
Dec 29, 2004	6.308	6.388	6.279	6.327	683,364	-0.03(-0.41%)
Dec 28, 2004	6.263	6.376	6.243	6.353	798,291	+0.07(+1.18%)
Dec 27, 2004	6.205	6.376	6.201	6.279	935,521	+0.08(+1.25%)
Dec 23, 2004	6.198	6.237	6.185	6.201	840,730	+0.02(+0.31%)
Dec 22, 2004	6.198	6.246	6.172	6.182	934,592	-0.01(-0.16%)
Dec 21, 2004	6.188	6.259	6.156	6.192	1,110,854	+0.02(+0.31%)
Dec 20, 2004	6.205	6.230	6.140	6.172	875,425	-0.05(-0.88%)
Dec 17, 2004	6.234	6.243	6.169	6.227	654,555	-0.02(-0.26%)
Dec 16, 2004	6.179	6.259	6.179	6.243	875,115	-0.02(-0.31%)
Dec 15, 2004	6.317	6.324	6.237	6.263	1,052,306	-0.03(-0.51%)
Dec 14, 2004	6.314	6.321	6.276	6.295	778,775	-0.04(-0.56%)
Dec 13, 2004	6.305	6.330	6.259	6.330	775,987	+0.03(+0.46%)
Dec 10, 2004	6.269	6.305	6.250	6.301	608,708	+0.01(+0.15%)
Dec 09, 2004	6.246	6.311	6.227	6.292	734,477	+0.03(+0.46%)
Dec 08, 2004	6.246	6.282	6.230	6.263	582,377	+0.01(+0.15%)
Dec 07, 2004	6.259	6.279	6.224	6.253	464,043	-0.00(-0.05%)
Dec 06, 2004	6.263	6.295	6.230	6.256	468,070	-0.03(-0.51%)
Dec 03, 2004	6.205	6.295	6.192	6.288	717,749	+0.07(+1.14%)
Dec 02, 2004	6.259	6.266	6.188	6.217	694,206	-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.