Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6283	6288	6138	6154	14,000	-129.76(-2.06%)
Apr 28, 2005	6272	6293	6233	6284	14,800	+5.70(+0.09%)
Apr 27, 2005	6324	6358	6258	6278	14,000	-61.48(-0.97%)
Apr 26, 2005	6374	6378	6324	6340	8,800	-37.87(-0.59%)
Apr 25, 2005	6339	6392	6308	6378	11,000	+31.28(+0.49%)
Apr 22, 2005	6330	6374	6303	6347	12,800	+47.37(+0.75%)
Apr 21, 2005	6249	6306	6174	6299	14,600	+55.46(+0.89%)
Apr 20, 2005	6170	6259	6151	6244	16,200	+108.88(+1.77%)
Apr 19, 2005	6181	6270	6121	6135	13,800	-21.92(-0.36%)
Apr 18, 2005	6221	6221	6118	6157	12,800	-91.56(-1.47%)
Apr 15, 2005	6340	6340	6232	6248	14,000	-216.27(-3.35%)
Apr 14, 2005	6465	6465	6465	6465	0	-3.31(-0.05%)
Apr 13, 2005	6467	6516	6449	6468	13,600	+3.31(+0.05%)
Apr 12, 2005	6407	6472	6404	6465	8,800	+67.09(+1.05%)
Apr 11, 2005	6426	6444	6382	6398	9,000	-82.02(-1.27%)
Apr 08, 2005	6545	6561	6457	6480	11,400	-66.10(-1.01%)
Apr 07, 2005	6629	6645	6531	6546	11,000	-60.77(-0.92%)
Apr 06, 2005	6556	6617	6552	6606	12,200	+56.12(+0.86%)
Apr 05, 2005	6612	6622	6533	6550	12,200	-54.13(-0.82%)
Apr 04, 2005	6617	6649	6586	6604	11,200	-0.62(-0.01%)
Apr 02, 2005	6507	6618	6469	6605	11,400	+112.22(+1.73%)
Apr 01, 2005	6405	6509	6405	6493	13,400	+111.42(+1.75%)
Mar 31, 2005	6371	6400	6321	6381	14,600	+13.54(+0.21%)
Mar 30, 2005	6513	6513	6327	6368	14,400	-142.88(-2.19%)
Mar 29, 2005	6471	6555	6471	6511	11,600	+0.00(+0.00%)
Mar 28, 2005	6471	6555	6471	6511	0	+67.87(+1.05%)
Mar 25, 2005	6456	6515	6413	6443	17,200	-11.59(-0.18%)
Mar 24, 2005	6534	6568	6436	6454	23,400	-80.99(-1.24%)
Mar 23, 2005	6656	6656	6520	6535	13,600	-121.24(-1.82%)
Mar 22, 2005	6716	6735	6634	6657	10,000	+0.00(+0.00%)
Mar 21, 2005	6716	6735	6634	6657	0	-43.65(-0.65%)
Mar 19, 2005	6665	6711	6596	6700	15,600	+30.82(+0.46%)
Mar 18, 2005	6719	6737	6643	6670	13,000	-77.36(-1.15%)
Mar 17, 2005	6757	6807	6732	6747	13,000	-5.57(-0.08%)
Mar 16, 2005	6816	6823	6730	6752	12,800	-57.59(-0.85%)
Mar 15, 2005	6855	6882	6795	6810	124,800	+0.00(+0.00%)
Mar 14, 2005	6855	6882	6795	6810	0	-43.69(-0.64%)
Mar 12, 2005	6921	6949	6839	6854	14,200	-53.92(-0.78%)
Mar 11, 2005	6889	6918	6850	6908	27,200	+14.83(+0.22%)
Mar 10, 2005	6896	6955	6843	6893	17,400	-22.27(-0.32%)
Mar 09, 2005	6886	6930	6873	6915	15,200	+36.11(+0.52%)
Mar 08, 2005	6864	6902	6855	6879	14,600	+0.00(+0.00%)
Mar 07, 2005	6864	6902	6855	6879	0	+29.50(+0.43%)
Mar 05, 2005	6799	6865	6799	6849	18,200	+64.76(+0.95%)
Mar 04, 2005	6701	6793	6691	6785	18,200	+97.83(+1.46%)
Mar 03, 2005	6659	6709	6647	6687	26,000	+35.81(+0.54%)
Mar 02, 2005	6726	6726	6628	6651	16,800	-62.78(-0.94%)
Mar 01, 2005	6584	6721	6546	6714	23,200	+0.00(+0.00%)
Feb 28, 2005	6584	6721	6546	6714	0	+144.14(+2.19%)
Feb 26, 2005	6588	6623	6544	6570	14,400	-4.49(-0.07%)
Feb 25, 2005	6616	6622	6566	6574	26,800	-8.29(-0.13%)
Feb 24, 2005	6594	6608	6565	6582	12,200	-6.91(-0.10%)
Feb 23, 2005	6532	6603	6516	6589	11,000	+54.73(+0.84%)
Feb 22, 2005	6586	6603	6521	6535	11,800	+0.00(+0.00%)
Feb 21, 2005	6586	6603	6521	6535	0	-49.64(-0.75%)
Feb 19, 2005	6595	6643	6565	6584	14,400	-4.97(-0.08%)
Feb 18, 2005	6599	6599	6533	6589	14,400	-18.49(-0.28%)
Feb 17, 2005	6674	6714	6582	6608	14,800	-62.28(-0.93%)
Feb 16, 2005	6695	6695	6640	6670	20,800	-9.27(-0.14%)
Feb 15, 2005	6673	6719	6660	6679	13,600	+0.00(+0.00%)
Feb 14, 2005	6673	6719	6660	6679	0	+45.57(+0.69%)
Feb 12, 2005	6594	6640	6594	6634	15,200	+55.93(+0.85%)
Feb 11, 2005	6601	6609	6534	6578	12,600	-15.70(-0.24%)
Feb 10, 2005	6557	6614	6553	6594	13,000	+48.76(+0.75%)
Feb 09, 2005	6529	6574	6508	6545	12,600	+9.60(+0.15%)
Feb 08, 2005	6652	6658	6515	6535	12,400	+0.00(+0.00%)
Feb 07, 2005	6652	6658	6515	6535	0	-83.06(-1.26%)
Feb 05, 2005	6636	6684	6572	6618	16,800	-1.74(-0.03%)
Feb 04, 2005	6551	6631	6551	6620	14,400	+89.91(+1.38%)
Feb 03, 2005	6561	6600	6510	6530	88,400	-22.41(-0.34%)
Feb 02, 2005	6565	6586	6509	6552	28,400	-3.47(-0.05%)

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.