Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.250	7.300	7.250	7.250	8,327	-0.04(-0.57%)
Jan 28, 2005	7.246	7.291	7.076	7.291	15,400	+0.14(+2.03%)
Jan 27, 2005	7.146	7.146	7.146	7.146	0	+0.00(+0.00%)
Jan 26, 2005	7.146	7.146	7.105	7.146	7,031	+0.06(+0.82%)
Jan 25, 2005	7.250	7.250	7.088	7.088	5,310	-0.20(-2.78%)
Jan 24, 2005	7.146	7.457	7.146	7.291	10,043	+0.15(+2.03%)
Jan 21, 2005	7.088	7.146	6.798	7.146	34,770	+0.04(+0.57%)
Jan 20, 2005	7.085	7.105	7.085	7.105	724	-0.11(-1.52%)
Jan 19, 2005	7.218	7.250	7.215	7.215	4,388	+0.13(+1.85%)
Jan 18, 2005	7.084	7.084	7.084	7.084	0	+0.00(+0.00%)
Jan 14, 2005	7.084	7.085	7.084	7.084	1,568	-0.00(-0.01%)
Jan 13, 2005	7.354	7.354	7.085	7.085	1,725	-0.36(-4.88%)
Jan 12, 2005	7.448	7.448	7.448	7.448	482	+0.36(+5.14%)
Jan 11, 2005	7.146	7.146	7.084	7.084	2,295	-0.05(-0.70%)
Jan 10, 2005	6.861	7.623	6.861	7.134	6,034	+0.10(+1.35%)
Jan 07, 2005	7.039	7.043	7.039	7.039	1,689	+0.01(+0.18%)
Jan 06, 2005	6.836	7.026	6.836	7.026	3,125	+0.01(+0.13%)
Jan 05, 2005	7.061	7.061	6.972	7.017	7,721	-0.23(-3.23%)
Jan 04, 2005	7.183	7.499	7.151	7.251	9,172	+0.15(+2.12%)
Jan 03, 2005	7.042	7.271	7.042	7.101	13,850	+0.16(+2.33%)
Dec 31, 2004	6.939	6.940	6.931	6.939	4,103	+0.10(+1.52%)
Dec 30, 2004	6.836	6.919	6.836	6.836	2,896	+0.18(+2.67%)
Dec 29, 2004	6.740	6.774	6.658	6.658	7,965	-0.08(-1.22%)
Dec 28, 2004	6.690	6.740	6.530	6.740	3,620	+0.07(+1.06%)
Dec 27, 2004	6.691	6.691	6.670	6.670	4,586	+0.14(+2.22%)
Dec 23, 2004	6.426	6.525	6.426	6.525	2,896	+0.00(+0.06%)
Dec 22, 2004	6.521	6.521	6.521	6.521	724	+0.09(+1.42%)
Dec 21, 2004	6.525	6.525	6.430	6.430	2,655	-0.01(-0.19%)
Dec 20, 2004	6.240	6.570	6.231	6.442	3,137	+0.06(+0.97%)
Dec 17, 2004	6.115	6.380	6.115	6.380	8,206	+0.26(+4.27%)
Dec 16, 2004	6.119	6.189	6.119	6.119	2,172	-0.12(-1.86%)
Dec 15, 2004	6.214	6.235	6.214	6.235	6,034	+0.12(+2.03%)
Dec 14, 2004	6.144	6.214	5.887	6.111	13,275	+0.24(+4.09%)
Dec 13, 2004	5.825	5.870	5.825	5.870	1,689	-0.01(-0.21%)
Dec 10, 2004	5.825	5.883	5.821	5.883	5,310	+0.06(+1.07%)
Dec 09, 2004	5.974	5.974	5.821	5.821	10,137	-0.36(-5.77%)
Dec 08, 2004	5.667	6.177	5.253	6.177	14,965	+0.17(+2.83%)
Dec 07, 2004	6.007	6.008	6.007	6.007	1,689	-0.27(-4.29%)
Dec 06, 2004	6.276	6.276	6.276	6.276	482	+0.00(+0.00%)
Dec 03, 2004	6.276	6.276	6.276	6.276	241	+0.17(+2.70%)
Dec 02, 2004	6.111	6.111	6.111	6.111	0	+0.00(+0.00%)
Dec 01, 2004	6.140	6.140	5.879	6.111	2,413	+0.06(+1.03%)
Nov 30, 2004	5.841	6.173	5.841	6.049	10,137	-0.17(-2.67%)
Nov 29, 2004	6.214	6.256	6.214	6.214	4,103	+0.00(+0.00%)
Nov 26, 2004	6.380	6.380	6.214	6.214	3,137	+0.08(+1.36%)
Nov 24, 2004	6.421	6.421	5.904	6.131	30,655	-0.29(-4.52%)
Nov 23, 2004	7.250	7.250	6.421	6.421	5,068	+0.00(+0.00%)
Nov 22, 2004	6.256	7.250	6.256	6.421	38,137	+0.04(+0.65%)
Nov 19, 2004	6.177	6.504	6.177	6.380	8,448	+0.12(+1.99%)
Nov 18, 2004	6.028	6.256	5.966	6.256	13,275	+0.18(+3.00%)
Nov 17, 2004	6.032	6.210	5.775	6.073	15,206	+0.15(+2.52%)
Nov 16, 2004	5.427	5.924	5.386	5.924	14,000	+0.56(+10.42%)
Nov 15, 2004	4.495	5.423	4.495	5.365	17,862	+0.89(+19.91%)
Nov 12, 2004	4.474	4.474	4.474	4.474	1,448	-0.02(-0.46%)
Nov 11, 2004	4.557	4.557	4.495	4.495	2,896	+0.05(+1.12%)
Nov 10, 2004	4.354	4.445	4.354	4.445	1,206	-0.11(-2.45%)
Nov 09, 2004	4.342	4.557	4.342	4.557	965	+0.31(+7.32%)
Nov 08, 2004	4.143	4.246	4.143	4.246	3,620	+0.10(+2.50%)
Nov 05, 2004	4.039	4.143	4.039	4.143	10,620	+0.00(+0.00%)
Nov 04, 2004	4.139	4.143	4.126	4.143	10,137	+0.00(+0.10%)
Nov 03, 2004	4.126	4.143	4.126	4.139	2,413	+0.14(+3.52%)
Nov 02, 2004	3.977	4.126	3.977	3.998	2,655	-0.04(-1.03%)

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.