Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	5.946	5.949	5.870	5.908	275,786	+0.03(+0.48%)
Mar 30, 2005	5.849	5.895	5.836	5.880	253,736	+0.04(+0.75%)
Mar 29, 2005	5.852	5.911	5.836	5.836	378,686	-0.05(-0.80%)
Mar 28, 2005	5.946	5.980	5.824	5.883	541,346	-0.07(-1.10%)
Mar 24, 2005	5.974	6.011	5.949	5.949	414,478	+0.00(+0.00%)
Mar 23, 2005	5.958	5.989	5.946	5.949	578,096	-0.03(-0.58%)
Mar 22, 2005	5.977	6.014	5.964	5.983	355,678	-0.02(-0.36%)
Mar 21, 2005	5.983	6.033	5.955	6.005	625,712	+0.02(+0.37%)
Mar 18, 2005	6.014	6.014	5.983	5.983	294,960	-0.02(-0.31%)
Mar 17, 2005	6.036	6.036	6.002	6.002	352,802	-0.03(-0.42%)
Mar 16, 2005	6.014	6.036	6.005	6.027	412,561	+0.02(+0.36%)
Mar 15, 2005	6.039	6.049	5.986	6.005	337,782	-0.03(-0.52%)
Mar 14, 2005	6.036	6.052	6.008	6.036	280,260	+0.00(+0.00%)
Mar 11, 2005	6.055	6.071	6.008	6.036	294,960	-0.02(-0.31%)
Mar 10, 2005	6.080	6.083	6.049	6.055	278,342	-0.02(-0.26%)
Mar 09, 2005	6.096	6.096	6.058	6.071	354,719	-0.03(-0.41%)
Mar 08, 2005	6.102	6.111	6.080	6.096	407,767	-0.00(-0.05%)
Mar 07, 2005	6.102	6.118	6.089	6.099	530,481	-0.00(-0.05%)
Mar 04, 2005	6.077	6.105	6.064	6.102	526,326	+0.01(+0.10%)
Mar 03, 2005	6.089	6.102	6.071	6.096	368,141	+0.03(+0.41%)
Mar 02, 2005	6.039	6.080	6.024	6.071	574,262	+0.03(+0.52%)
Mar 01, 2005	6.027	6.043	6.002	6.039	387,954	+0.02(+0.36%)
Feb 28, 2005	6.036	6.036	5.992	6.018	395,624	+0.02(+0.31%)
Feb 25, 2005	6.039	6.039	5.974	5.999	489,257	-0.02(-0.31%)
Feb 24, 2005	5.980	6.018	5.946	6.018	566,272	+0.07(+1.21%)
Feb 23, 2005	5.974	5.974	5.927	5.946	551,892	-0.03(-0.47%)
Feb 22, 2005	6.036	6.036	5.946	5.974	568,190	-0.05(-0.88%)
Feb 18, 2005	6.018	6.027	5.992	6.027	443,559	+0.01(+0.21%)
Feb 17, 2005	6.058	6.061	5.996	6.014	425,663	-0.06(-0.93%)
Feb 16, 2005	6.058	6.077	6.039	6.071	352,162	+0.03(+0.52%)
Feb 15, 2005	6.061	6.077	6.030	6.039	337,143	-0.02(-0.26%)
Feb 14, 2005	6.102	6.102	6.049	6.055	311,258	-0.04(-0.72%)
Feb 11, 2005	6.099	6.115	6.077	6.099	423,106	+0.00(+0.00%)
Feb 10, 2005	6.105	6.108	6.074	6.099	507,792	+0.02(+0.36%)
Feb 09, 2005	6.108	6.111	6.061	6.077	314,773	-0.01(-0.21%)
Feb 08, 2005	6.115	6.115	6.074	6.089	281,858	-0.02(-0.36%)
Feb 07, 2005	6.130	6.133	6.080	6.111	406,169	-0.00(-0.05%)
Feb 04, 2005	6.093	6.115	6.061	6.115	615,805	+0.03(+0.57%)
Feb 03, 2005	6.036	6.086	6.027	6.080	425,982	+0.05(+0.78%)
Feb 02, 2005	6.052	6.055	6.005	6.033	271,632	-0.01(-0.21%)
Feb 01, 2005	6.071	6.071	6.027	6.046	368,141	+0.01(+0.10%)
Jan 31, 2005	6.046	6.086	6.027	6.039	512,905	+0.01(+0.10%)
Jan 28, 2005	6.014	6.046	6.008	6.033	259,808	+0.01(+0.21%)
Jan 27, 2005	6.014	6.043	5.992	6.021	324,999	+0.03(+0.52%)
Jan 26, 2005	6.055	6.055	5.986	5.989	500,122	-0.03(-0.57%)
Jan 25, 2005	6.093	6.093	6.014	6.024	356,636	-0.05(-0.82%)
Jan 24, 2005	6.102	6.102	6.036	6.074	348,967	-0.01(-0.10%)
Jan 21, 2005	6.061	6.102	6.052	6.080	506,513	+0.02(+0.31%)
Jan 20, 2005	6.064	6.074	6.033	6.061	356,956	-0.00(-0.05%)
Jan 19, 2005	6.089	6.099	6.033	6.064	535,274	-0.01(-0.21%)
Jan 18, 2005	6.077	6.086	6.058	6.077	409,045	+0.00(+0.00%)
Jan 14, 2005	6.068	6.089	6.061	6.077	348,647	+0.01(+0.15%)
Jan 13, 2005	6.071	6.077	6.055	6.068	392,428	+0.00(+0.00%)
Jan 12, 2005	6.064	6.077	6.052	6.068	332,988	+0.01(+0.10%)
Jan 11, 2005	6.071	6.071	6.039	6.061	379,006	-0.02(-0.26%)
Jan 10, 2005	6.039	6.099	6.024	6.077	541,346	+0.07(+1.09%)
Jan 07, 2005	6.008	6.036	5.989	6.011	340,338	+0.01(+0.16%)
Jan 06, 2005	5.983	6.011	5.977	6.002	344,173	+0.03(+0.52%)
Jan 05, 2005	5.983	5.989	5.949	5.971	399,139	-0.01(-0.21%)
Jan 04, 2005	5.964	5.983	5.961	5.983	415,117	+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.