Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.265	7.491	7.189	7.470	8,985,189	+0.19(+2.66%)
Jan 28, 2005	7.349	7.372	7.206	7.276	5,555,145	-0.07(-1.00%)
Jan 27, 2005	7.164	7.351	7.133	7.349	9,673,705	+0.22(+3.06%)
Jan 26, 2005	7.025	7.147	6.967	7.131	10,019,182	+0.17(+2.50%)
Jan 25, 2005	7.049	7.127	6.906	6.957	9,335,193	-0.06(-0.82%)
Jan 24, 2005	7.171	7.174	7.015	7.015	8,154,233	+0.03(+0.39%)
Jan 21, 2005	6.980	7.105	6.962	6.988	9,749,626	+0.08(+1.14%)
Jan 20, 2005	6.963	7.028	6.820	6.909	9,352,955	-0.08(-1.13%)
Jan 19, 2005	7.035	7.173	6.969	6.988	9,024,194	-0.04(-0.55%)
Jan 18, 2005	6.977	7.213	6.970	7.026	17,820,972	+0.13(+1.92%)
Jan 14, 2005	6.742	6.910	6.690	6.894	14,574,464	+0.15(+2.24%)
Jan 13, 2005	6.453	6.825	6.453	6.743	18,220,082	+0.23(+3.55%)
Jan 12, 2005	6.366	6.532	6.280	6.512	11,101,236	+0.15(+2.30%)
Jan 11, 2005	6.316	6.396	6.297	6.366	8,307,120	+0.08(+1.23%)
Jan 10, 2005	6.285	6.415	6.247	6.288	9,253,351	+0.07(+1.20%)
Jan 07, 2005	6.238	6.245	6.066	6.214	8,816,629	-0.02(-0.32%)
Jan 06, 2005	6.054	6.264	6.031	6.234	11,436,961	+0.18(+2.99%)
Jan 05, 2005	6.219	6.304	6.041	6.053	12,419,063	-0.13(-2.11%)
Jan 04, 2005	6.209	6.293	6.178	6.184	9,119,618	+0.00(+0.02%)
Jan 03, 2005	6.501	6.502	6.156	6.182	10,254,608	-0.34(-5.15%)
Dec 31, 2004	6.432	6.560	6.418	6.518	4,620,755	+0.10(+1.59%)
Dec 30, 2004	6.429	6.451	6.389	6.416	3,264,967	-0.01(-0.18%)
Dec 29, 2004	6.392	6.455	6.339	6.428	4,696,676	+0.05(+0.81%)
Dec 28, 2004	6.298	6.432	6.294	6.376	5,153,249	+0.08(+1.30%)
Dec 27, 2004	6.481	6.497	6.281	6.294	6,367,295	-0.19(-2.86%)
Dec 23, 2004	6.504	6.563	6.439	6.479	4,807,772	+0.03(+0.45%)
Dec 22, 2004	6.604	6.673	6.248	6.451	10,698,643	-0.14(-2.11%)
Dec 21, 2004	6.524	6.590	6.374	6.590	8,224,582	+0.12(+1.84%)
Dec 20, 2004	6.491	6.540	6.403	6.471	5,566,986	+0.02(+0.24%)
Dec 17, 2004	6.436	6.524	6.430	6.455	9,288,526	-0.02(-0.38%)
Dec 16, 2004	6.574	6.621	6.433	6.479	7,962,688	-0.09(-1.44%)
Dec 15, 2004	6.290	6.574	6.271	6.574	13,234,347	+0.30(+4.78%)
Dec 14, 2004	6.408	6.458	6.235	6.274	10,608,095	-0.10(-1.62%)
Dec 13, 2004	6.229	6.389	6.221	6.377	9,331,362	+0.20(+3.30%)
Dec 10, 2004	6.349	6.349	6.102	6.173	8,315,479	-0.01(-0.14%)
Dec 09, 2004	6.198	6.260	6.089	6.182	8,847,973	-0.01(-0.19%)
Dec 08, 2004	6.063	6.207	5.915	6.194	10,513,716	+0.13(+2.15%)
Dec 07, 2004	6.257	6.260	6.062	6.063	10,368,142	-0.22(-3.43%)
Dec 06, 2004	6.308	6.377	6.199	6.278	8,611,851	+0.03(+0.55%)
Dec 03, 2004	6.051	6.339	6.043	6.244	14,339,735	+0.08(+1.23%)
Dec 02, 2004	6.274	6.303	5.929	6.168	27,707,466	-0.24(-3.76%)
Dec 01, 2004	6.720	6.720	6.396	6.409	14,392,671	-0.31(-4.59%)
Nov 30, 2004	6.748	6.775	6.591	6.718	10,076,297	-0.03(-0.45%)
Nov 29, 2004	6.863	6.865	6.642	6.748	7,462,930	-0.09(-1.32%)
Nov 26, 2004	6.733	6.863	6.726	6.838	3,559,249	+0.14(+2.04%)
Nov 24, 2004	6.784	6.784	6.583	6.702	9,691,466	+0.03(+0.50%)
Nov 23, 2004	6.662	6.818	6.633	6.669	11,276,064	+0.03(+0.48%)
Nov 22, 2004	6.547	6.654	6.484	6.637	11,505,917	+0.17(+2.69%)
Nov 19, 2004	6.446	6.548	6.422	6.463	12,830,710	+0.06(+0.96%)
Nov 18, 2004	6.300	6.418	6.204	6.402	11,945,077	+0.13(+2.08%)
Nov 17, 2004	6.102	6.291	6.051	6.271	15,938,611	+0.25(+4.15%)
Nov 16, 2004	6.066	6.112	6.001	6.021	7,174,917	+0.04(+0.65%)
Nov 15, 2004	6.067	6.069	5.919	5.983	7,499,498	-0.08(-1.40%)
Nov 12, 2004	5.974	6.083	5.911	6.067	7,169,693	+0.11(+1.90%)
Nov 11, 2004	5.954	6.026	5.872	5.954	6,479,784	+0.00(+0.02%)
Nov 10, 2004	5.892	5.993	5.817	5.952	9,157,579	+0.09(+1.59%)
Nov 09, 2004	5.872	5.929	5.786	5.859	8,948,621	-0.03(-0.46%)
Nov 08, 2004	6.034	6.044	5.836	5.886	12,284,982	-0.24(-3.89%)
Nov 05, 2004	6.084	6.173	6.059	6.125	10,151,870	+0.04(+0.64%)
Nov 04, 2004	6.021	6.092	5.919	6.086	14,280,182	+0.06(+1.07%)
Nov 03, 2004	6.125	6.125	5.901	6.021	15,563,531	+0.04(+0.65%)
Nov 02, 2004	6.102	6.151	5.945	5.983	12,947,727	-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.