Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.251	6.287	6.221	6.282	146,200	+0.03(+0.49%)
Jan 28, 2005	6.287	6.287	6.251	6.251	32,640	-0.02(-0.28%)
Jan 27, 2005	6.265	6.269	6.190	6.269	138,720	+0.05(+0.78%)
Jan 26, 2005	6.229	6.265	6.216	6.221	113,333	-0.04(-0.56%)
Jan 25, 2005	6.265	6.278	6.212	6.256	60,520	+0.01(+0.14%)
Jan 24, 2005	6.194	6.287	6.176	6.247	288,094	+0.05(+0.85%)
Jan 21, 2005	6.172	6.194	6.146	6.194	75,253	+0.05(+0.79%)
Jan 20, 2005	6.168	6.172	6.141	6.146	52,813	-0.00(-0.07%)
Jan 19, 2005	6.132	6.172	6.132	6.150	41,480	+0.00(+0.07%)
Jan 18, 2005	6.084	6.146	6.066	6.146	90,440	+0.04(+0.58%)
Jan 14, 2005	6.066	6.115	6.066	6.110	87,493	+0.04(+0.73%)
Jan 13, 2005	6.124	6.124	6.066	6.066	75,026	-0.02(-0.36%)
Jan 12, 2005	6.128	6.128	6.071	6.088	67,546	-0.06(-0.93%)
Jan 11, 2005	6.128	6.154	6.097	6.146	85,000	+0.01(+0.14%)
Jan 10, 2005	6.075	6.146	6.062	6.137	61,880	+0.07(+1.24%)
Jan 07, 2005	6.031	6.071	6.031	6.062	62,560	+0.03(+0.51%)
Jan 06, 2005	6.000	6.035	5.991	6.031	120,587	+0.03(+0.51%)
Jan 05, 2005	6.000	6.035	6.000	6.000	124,667	-0.00(-0.07%)
Jan 04, 2005	5.978	6.004	5.978	6.004	63,240	+0.02(+0.29%)
Jan 03, 2005	5.982	6.004	5.969	5.987	86,360	+0.02(+0.30%)
Dec 31, 2004	5.956	5.987	5.951	5.969	211,707	+0.02(+0.30%)
Dec 30, 2004	6.009	6.009	5.947	5.951	134,413	-0.05(-0.88%)
Dec 29, 2004	6.000	6.009	5.996	6.004	46,013	+0.03(+0.44%)
Dec 28, 2004	5.960	6.018	5.943	5.978	183,600	+0.03(+0.52%)
Dec 27, 2004	5.960	5.978	5.947	5.947	113,333	-0.03(-0.52%)
Dec 23, 2004	5.982	5.991	5.969	5.978	112,880	+0.01(+0.22%)
Dec 22, 2004	5.969	5.982	5.965	5.965	87,720	-0.00(-0.07%)
Dec 21, 2004	5.982	5.991	5.965	5.969	111,747	-0.03(-0.51%)
Dec 20, 2004	6.000	6.004	5.974	6.000	98,600	-0.02(-0.37%)
Dec 17, 2004	6.009	6.022	5.965	6.022	83,413	+0.02(+0.29%)
Dec 16, 2004	6.049	6.049	5.996	6.004	84,773	-0.04(-0.73%)
Dec 15, 2004	6.066	6.110	6.040	6.049	110,840	-0.08(-1.37%)
Dec 14, 2004	6.115	6.132	6.088	6.132	96,107	+0.00(+0.07%)
Dec 13, 2004	6.146	6.146	6.106	6.128	38,986	-0.01(-0.14%)
Dec 10, 2004	6.124	6.137	6.075	6.137	86,587	+0.05(+0.80%)
Dec 09, 2004	6.093	6.106	6.088	6.088	55,080	-0.02(-0.29%)
Dec 08, 2004	6.093	6.110	6.071	6.106	47,146	+0.01(+0.22%)
Dec 07, 2004	6.066	6.093	6.057	6.093	69,360	+0.01(+0.22%)
Dec 06, 2004	6.062	6.079	6.044	6.079	58,480	+0.05(+0.88%)
Dec 03, 2004	6.004	6.057	6.004	6.026	88,400	+0.03(+0.52%)
Dec 02, 2004	6.031	6.031	5.974	5.996	128,067	-0.02(-0.29%)
Dec 01, 2004	6.000	6.044	6.000	6.013	73,440	-0.00(-0.07%)
Nov 30, 2004	6.057	6.057	6.018	6.018	61,200	-0.04(-0.66%)
Nov 29, 2004	6.049	6.057	6.040	6.057	43,973	-0.04(-0.58%)
Nov 26, 2004	6.057	6.093	6.057	6.093	32,186	+0.02(+0.29%)
Nov 24, 2004	6.079	6.088	6.057	6.075	58,706	+0.00(+0.07%)
Nov 23, 2004	6.049	6.084	6.049	6.071	73,893	+0.01(+0.22%)
Nov 22, 2004	6.079	6.079	6.044	6.057	132,600	-0.04(-0.72%)
Nov 19, 2004	6.132	6.132	6.075	6.101	114,920	-0.04(-0.65%)
Nov 18, 2004	6.132	6.159	6.124	6.141	48,506	-0.01(-0.14%)
Nov 17, 2004	6.154	6.154	6.132	6.150	47,373	+0.02(+0.29%)
Nov 16, 2004	6.137	6.159	6.088	6.132	78,880	-0.01(-0.14%)
Nov 15, 2004	6.093	6.163	6.093	6.141	46,920	+0.06(+1.02%)
Nov 12, 2004	6.106	6.110	6.057	6.079	51,000	+0.02(+0.29%)
Nov 11, 2004	6.018	6.066	6.018	6.062	55,760	+0.04(+0.73%)
Nov 10, 2004	6.013	6.031	6.000	6.018	133,053	+0.02(+0.37%)
Nov 09, 2004	5.991	5.996	5.951	5.996	151,187	+0.00(+0.07%)
Nov 08, 2004	6.088	6.088	5.991	5.991	126,707	-0.12(-2.02%)
Nov 05, 2004	6.199	6.212	6.088	6.115	143,707	-0.12(-1.91%)
Nov 04, 2004	6.238	6.238	6.217	6.234	25,840	-0.00(-0.07%)
Nov 03, 2004	6.238	6.247	6.212	6.238	75,706	+0.00(+0.00%)
Nov 02, 2004	6.199	6.247	6.199	6.238	130,560	+0.02(+0.35%)

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.