Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.955	7.172	6.882	7.152	9,385,067	+0.19(+2.66%)
Jan 28, 2005	7.036	7.058	6.899	6.966	5,802,372	-0.07(-1.00%)
Jan 27, 2005	6.859	7.038	6.829	7.036	10,104,225	+0.21(+3.06%)
Jan 26, 2005	6.726	6.842	6.671	6.827	10,465,077	+0.17(+2.50%)
Jan 25, 2005	6.749	6.823	6.611	6.661	9,750,648	-0.05(-0.82%)
Jan 24, 2005	6.866	6.869	6.716	6.716	8,517,130	+0.03(+0.39%)
Jan 21, 2005	6.683	6.803	6.665	6.690	10,183,525	+0.08(+1.14%)
Jan 20, 2005	6.666	6.728	6.529	6.614	9,769,199	-0.08(-1.13%)
Jan 19, 2005	6.735	6.867	6.672	6.690	9,425,808	-0.04(-0.55%)
Jan 18, 2005	6.680	6.906	6.673	6.727	18,614,080	+0.13(+1.92%)
Jan 14, 2005	6.455	6.616	6.405	6.600	15,223,087	+0.14(+2.24%)
Jan 13, 2005	6.178	6.534	6.178	6.456	19,030,950	+0.22(+3.55%)
Jan 12, 2005	6.095	6.254	6.012	6.235	11,595,286	+0.14(+2.30%)
Jan 11, 2005	6.047	6.123	6.029	6.095	8,676,821	+0.07(+1.23%)
Jan 10, 2005	6.018	6.141	5.981	6.020	9,665,163	+0.07(+1.20%)
Jan 07, 2005	5.972	5.979	5.807	5.949	9,209,006	-0.02(-0.32%)
Jan 06, 2005	5.796	5.997	5.774	5.968	11,945,953	+0.17(+2.99%)
Jan 05, 2005	5.954	6.036	5.784	5.795	12,971,762	-0.13(-2.11%)
Jan 04, 2005	5.945	6.025	5.915	5.920	9,525,479	+0.00(+0.02%)
Jan 03, 2005	6.224	6.225	5.894	5.919	10,710,980	-0.32(-5.15%)
Dec 31, 2004	6.158	6.280	6.144	6.240	4,826,398	+0.10(+1.59%)
Dec 30, 2004	6.155	6.176	6.117	6.143	3,410,271	-0.01(-0.18%)
Dec 29, 2004	6.119	6.180	6.069	6.154	4,905,698	+0.05(+0.81%)
Dec 28, 2004	6.030	6.158	6.026	6.104	5,382,590	+0.08(+1.30%)
Dec 27, 2004	6.205	6.220	6.014	6.026	6,650,665	-0.18(-2.86%)
Dec 23, 2004	6.227	6.283	6.165	6.203	5,021,738	+0.03(+0.45%)
Dec 22, 2004	6.323	6.389	5.982	6.176	11,174,777	-0.13(-2.11%)
Dec 21, 2004	6.246	6.309	6.103	6.309	8,590,610	+0.11(+1.84%)
Dec 20, 2004	6.214	6.261	6.130	6.195	5,814,740	+0.02(+0.24%)
Dec 17, 2004	6.162	6.246	6.156	6.180	9,701,903	-0.02(-0.38%)
Dec 16, 2004	6.294	6.339	6.159	6.203	8,317,060	-0.09(-1.44%)
Dec 15, 2004	6.022	6.294	6.004	6.294	13,823,330	+0.29(+4.78%)
Dec 14, 2004	6.135	6.183	5.970	6.007	11,080,199	-0.10(-1.62%)
Dec 13, 2004	5.964	6.117	5.956	6.106	9,746,646	+0.20(+3.30%)
Dec 10, 2004	6.078	6.078	5.842	5.910	8,685,552	-0.01(-0.14%)
Dec 09, 2004	5.934	5.993	5.829	5.919	9,241,744	-0.01(-0.19%)
Dec 08, 2004	5.805	5.942	5.663	5.930	10,981,619	+0.13(+2.15%)
Dec 07, 2004	5.990	5.993	5.803	5.805	10,829,566	-0.21(-3.43%)
Dec 06, 2004	6.040	6.106	5.935	6.011	8,995,113	+0.03(+0.55%)
Dec 03, 2004	5.794	6.069	5.785	5.978	14,977,911	+0.07(+1.23%)
Dec 02, 2004	6.007	6.034	5.677	5.905	28,940,562	-0.23(-3.76%)
Dec 01, 2004	6.434	6.434	6.123	6.136	15,033,203	-0.30(-4.59%)
Nov 30, 2004	6.460	6.486	6.310	6.431	10,524,734	-0.03(-0.45%)
Nov 29, 2004	6.570	6.573	6.359	6.460	7,795,061	-0.09(-1.32%)
Nov 26, 2004	6.447	6.570	6.440	6.547	3,717,650	+0.13(+2.04%)
Nov 24, 2004	6.495	6.495	6.302	6.416	10,122,776	+0.03(+0.50%)
Nov 23, 2004	6.378	6.528	6.350	6.385	11,777,895	+0.03(+0.48%)
Nov 22, 2004	6.268	6.371	6.207	6.354	12,017,978	+0.17(+2.69%)
Nov 19, 2004	6.172	6.269	6.148	6.188	13,401,729	+0.06(+0.96%)
Nov 18, 2004	6.031	6.144	5.939	6.129	12,476,682	+0.13(+2.08%)
Nov 17, 2004	5.842	6.023	5.794	6.004	16,647,944	+0.24(+4.15%)
Nov 16, 2004	5.807	5.851	5.746	5.765	7,494,230	+0.04(+0.65%)
Nov 15, 2004	5.809	5.810	5.667	5.728	7,833,256	-0.08(-1.40%)
Nov 12, 2004	5.719	5.824	5.659	5.809	7,488,774	+0.11(+1.91%)
Nov 11, 2004	5.700	5.769	5.622	5.700	6,768,161	+0.00(+0.02%)
Nov 10, 2004	5.641	5.737	5.570	5.699	9,565,129	+0.09(+1.59%)
Nov 09, 2004	5.622	5.677	5.539	5.609	9,346,871	-0.03(-0.46%)
Nov 08, 2004	5.777	5.787	5.587	5.636	12,831,714	-0.23(-3.89%)
Nov 05, 2004	5.825	5.910	5.800	5.864	10,603,670	+0.04(+0.64%)
Nov 04, 2004	5.765	5.832	5.667	5.827	14,915,708	+0.06(+1.07%)
Nov 03, 2004	5.864	5.864	5.649	5.765	16,256,172	+0.04(+0.65%)
Nov 02, 2004	5.842	5.888	5.692	5.728	13,523,954	-0.09(-1.56%)

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.