Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	5.945	5.948	5.870	5.907	275,812	+0.03(+0.48%)
Mar 30, 2005	5.848	5.895	5.835	5.879	253,760	+0.04(+0.75%)
Mar 29, 2005	5.851	5.911	5.835	5.835	378,723	-0.05(-0.80%)
Mar 28, 2005	5.945	5.979	5.823	5.882	541,398	-0.07(-1.10%)
Mar 24, 2005	5.973	6.011	5.948	5.948	414,518	+0.00(+0.00%)
Mar 23, 2005	5.957	5.989	5.945	5.948	578,152	-0.03(-0.58%)
Mar 22, 2005	5.976	6.014	5.964	5.983	355,712	-0.02(-0.36%)
Mar 21, 2005	5.983	6.033	5.954	6.004	625,772	+0.02(+0.37%)
Mar 18, 2005	6.014	6.014	5.983	5.983	294,988	-0.02(-0.31%)
Mar 17, 2005	6.036	6.036	6.001	6.001	352,835	-0.03(-0.42%)
Mar 16, 2005	6.014	6.036	6.004	6.026	412,600	+0.02(+0.36%)
Mar 15, 2005	6.039	6.048	5.986	6.004	337,814	-0.03(-0.52%)
Mar 14, 2005	6.036	6.051	6.008	6.036	280,287	+0.00(+0.00%)
Mar 11, 2005	6.054	6.070	6.008	6.036	294,988	-0.02(-0.31%)
Mar 10, 2005	6.080	6.083	6.048	6.054	278,369	-0.02(-0.26%)
Mar 09, 2005	6.095	6.095	6.058	6.070	354,753	-0.03(-0.41%)
Mar 08, 2005	6.101	6.111	6.080	6.095	407,806	-0.00(-0.05%)
Mar 07, 2005	6.101	6.117	6.089	6.098	530,532	-0.00(-0.05%)
Mar 04, 2005	6.076	6.105	6.064	6.101	526,377	+0.01(+0.10%)
Mar 03, 2005	6.089	6.101	6.070	6.095	368,176	+0.03(+0.41%)
Mar 02, 2005	6.039	6.080	6.023	6.070	574,316	+0.03(+0.52%)
Mar 01, 2005	6.026	6.042	6.001	6.039	387,991	+0.02(+0.36%)
Feb 28, 2005	6.036	6.036	5.992	6.017	395,661	+0.02(+0.31%)
Feb 25, 2005	6.039	6.039	5.973	5.998	489,303	-0.02(-0.31%)
Feb 24, 2005	5.979	6.017	5.945	6.017	566,326	+0.07(+1.21%)
Feb 23, 2005	5.973	5.973	5.926	5.945	551,945	-0.03(-0.47%)
Feb 22, 2005	6.036	6.036	5.945	5.973	568,244	-0.05(-0.88%)
Feb 18, 2005	6.017	6.026	5.992	6.026	443,601	+0.01(+0.21%)
Feb 17, 2005	6.058	6.061	5.995	6.014	425,703	-0.06(-0.93%)
Feb 16, 2005	6.058	6.076	6.039	6.070	352,196	+0.03(+0.52%)
Feb 15, 2005	6.061	6.076	6.029	6.039	337,175	-0.02(-0.26%)
Feb 14, 2005	6.101	6.101	6.048	6.054	311,288	-0.04(-0.72%)
Feb 11, 2005	6.098	6.114	6.076	6.098	423,147	+0.00(+0.00%)
Feb 10, 2005	6.105	6.108	6.073	6.098	507,840	+0.02(+0.36%)
Feb 09, 2005	6.108	6.111	6.061	6.076	314,803	-0.01(-0.21%)
Feb 08, 2005	6.114	6.114	6.073	6.089	281,885	-0.02(-0.36%)
Feb 07, 2005	6.130	6.133	6.080	6.111	406,208	-0.00(-0.05%)
Feb 04, 2005	6.092	6.114	6.061	6.114	615,864	+0.03(+0.57%)
Feb 03, 2005	6.036	6.086	6.026	6.080	426,023	+0.05(+0.78%)
Feb 02, 2005	6.051	6.054	6.004	6.033	271,657	-0.01(-0.21%)
Feb 01, 2005	6.070	6.070	6.026	6.045	368,176	+0.01(+0.10%)
Jan 31, 2005	6.045	6.086	6.026	6.039	512,954	+0.01(+0.10%)
Jan 28, 2005	6.014	6.045	6.008	6.033	259,832	+0.01(+0.21%)
Jan 27, 2005	6.014	6.042	5.992	6.020	325,030	+0.03(+0.52%)
Jan 26, 2005	6.054	6.054	5.986	5.989	500,170	-0.03(-0.57%)
Jan 25, 2005	6.092	6.092	6.014	6.023	356,670	-0.05(-0.82%)
Jan 24, 2005	6.101	6.101	6.036	6.073	349,000	-0.01(-0.10%)
Jan 21, 2005	6.061	6.101	6.051	6.080	506,562	+0.02(+0.31%)
Jan 20, 2005	6.064	6.073	6.033	6.061	356,990	-0.00(-0.05%)
Jan 19, 2005	6.089	6.098	6.033	6.064	535,325	-0.01(-0.21%)
Jan 18, 2005	6.076	6.086	6.058	6.076	409,084	+0.00(+0.00%)
Jan 14, 2005	6.067	6.089	6.061	6.076	348,680	+0.01(+0.15%)
Jan 13, 2005	6.070	6.076	6.054	6.067	392,465	+0.00(+0.00%)
Jan 12, 2005	6.064	6.076	6.051	6.067	333,020	+0.01(+0.10%)
Jan 11, 2005	6.070	6.070	6.039	6.061	379,042	-0.02(-0.26%)
Jan 10, 2005	6.039	6.098	6.023	6.076	541,398	+0.07(+1.09%)
Jan 07, 2005	6.008	6.036	5.989	6.011	340,371	+0.01(+0.16%)
Jan 06, 2005	5.983	6.011	5.976	6.001	344,206	+0.03(+0.52%)
Jan 05, 2005	5.983	5.989	5.948	5.970	399,177	-0.01(-0.21%)
Jan 04, 2005	5.964	5.983	5.961	5.983	415,157	+0.02(+0.31%)

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.