Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.989	7.005	6.857	7.005	2,631,393	+0.06(+0.91%)
Jan 28, 2005	6.688	7.009	6.653	6.942	3,089,945	+0.31(+4.66%)
Jan 27, 2005	6.552	6.672	6.552	6.633	760,322	+0.06(+0.93%)
Jan 26, 2005	6.590	6.625	6.552	6.572	1,173,166	-0.03(-0.52%)
Jan 25, 2005	6.588	6.680	6.582	6.607	1,411,044	+0.01(+0.22%)
Jan 24, 2005	6.633	6.670	6.580	6.592	819,791	-0.05(-0.74%)
Jan 21, 2005	6.664	6.674	6.615	6.641	947,085	+0.00(+0.06%)
Jan 20, 2005	6.653	6.698	6.629	6.637	734,765	-0.02(-0.24%)
Jan 19, 2005	6.613	6.690	6.611	6.653	538,172	+0.02(+0.25%)
Jan 18, 2005	6.594	6.661	6.547	6.637	1,292,597	+0.04(+0.65%)
Jan 14, 2005	6.708	6.763	6.546	6.594	983,455	+0.02(+0.37%)
Jan 13, 2005	6.655	6.684	6.535	6.570	2,999,021	-0.13(-1.97%)
Jan 12, 2005	6.686	6.723	6.635	6.702	848,297	-0.02(-0.30%)
Jan 11, 2005	6.745	6.753	6.674	6.723	1,095,021	-0.03(-0.45%)
Jan 10, 2005	6.749	6.818	6.729	6.753	1,072,904	+0.00(+0.06%)
Jan 07, 2005	6.751	6.802	6.682	6.749	652,196	+0.00(+0.06%)
Jan 06, 2005	6.674	6.759	6.661	6.745	1,150,558	+0.07(+1.04%)
Jan 05, 2005	6.633	6.714	6.613	6.676	2,004,262	+0.02(+0.34%)
Jan 04, 2005	6.765	6.779	6.643	6.653	705,276	-0.09(-1.27%)
Jan 03, 2005	6.826	6.841	6.700	6.739	1,674,478	-0.10(-1.49%)
Dec 31, 2004	6.806	6.847	6.775	6.841	706,259	+0.03(+0.51%)
Dec 30, 2004	6.708	6.834	6.698	6.806	564,221	+0.09(+1.33%)
Dec 29, 2004	6.737	6.771	6.659	6.716	516,055	-0.05(-0.81%)
Dec 28, 2004	6.759	6.771	6.735	6.771	639,909	+0.03(+0.51%)
Dec 27, 2004	6.708	6.747	6.664	6.737	816,351	+0.07(+1.04%)
Dec 23, 2004	6.674	6.688	6.657	6.668	601,573	-0.02(-0.24%)
Dec 22, 2004	6.653	6.739	6.653	6.684	1,058,160	+0.00(+0.00%)
Dec 21, 2004	6.714	6.720	6.682	6.684	1,757,047	-0.01(-0.15%)
Dec 20, 2004	6.767	6.769	6.643	6.694	1,308,324	-0.02(-0.36%)
Dec 17, 2004	6.664	6.718	6.645	6.718	1,687,748	+0.05(+0.82%)
Dec 16, 2004	6.562	6.686	6.554	6.664	1,382,046	+0.07(+1.11%)
Dec 15, 2004	6.562	6.592	6.491	6.590	904,326	+0.01(+0.12%)
Dec 14, 2004	6.535	6.598	6.523	6.582	1,312,747	+0.05(+0.84%)
Dec 13, 2004	6.560	6.562	6.458	6.527	587,320	+0.01(+0.09%)
Dec 10, 2004	6.550	6.550	6.438	6.521	1,664,157	-0.02(-0.31%)
Dec 09, 2004	6.338	6.558	6.338	6.541	1,605,670	+0.22(+3.54%)
Dec 08, 2004	6.354	6.366	6.267	6.318	1,876,968	-0.06(-0.89%)
Dec 07, 2004	6.440	6.458	6.348	6.375	1,169,235	-0.04(-0.57%)
Dec 06, 2004	6.401	6.462	6.307	6.411	1,247,380	-0.03(-0.47%)
Dec 03, 2004	6.562	6.562	6.399	6.442	1,626,313	-0.11(-1.68%)
Dec 02, 2004	6.369	6.552	6.354	6.552	1,896,628	+0.16(+2.55%)
Dec 01, 2004	6.334	6.448	6.334	6.389	1,887,289	+0.04(+0.58%)
Nov 30, 2004	6.277	6.352	6.244	6.352	2,304,558	+0.08(+1.20%)
Nov 29, 2004	6.293	6.305	6.232	6.277	1,705,441	-0.05(-0.74%)
Nov 26, 2004	6.273	6.334	6.273	6.324	636,468	+0.04(+0.68%)
Nov 24, 2004	6.230	6.281	6.220	6.281	808,978	+0.05(+0.82%)
Nov 23, 2004	6.228	6.259	6.177	6.230	1,584,045	+0.02(+0.39%)
Nov 22, 2004	6.135	6.236	6.135	6.206	1,709,865	+0.02(+0.39%)
Nov 19, 2004	6.167	6.214	6.094	6.181	1,658,259	+0.01(+0.20%)
Nov 18, 2004	6.165	6.196	6.139	6.169	1,613,534	-0.02(-0.30%)
Nov 17, 2004	6.159	6.224	6.132	6.187	1,542,761	+0.02(+0.33%)
Nov 16, 2004	6.132	6.181	6.102	6.167	1,726,083	-0.01(-0.16%)
Nov 15, 2004	6.104	6.261	6.092	6.177	1,807,178	-0.02(-0.26%)
Nov 12, 2004	6.287	6.312	6.165	6.194	2,717,894	-0.11(-1.71%)
Nov 11, 2004	6.309	6.320	6.236	6.301	1,723,135	-0.01(-0.10%)
Nov 10, 2004	6.297	6.436	6.250	6.307	3,469,369	+0.06(+0.94%)
Nov 09, 2004	5.860	6.299	5.687	6.248	5,838,311	+0.47(+8.17%)
Nov 08, 2004	5.789	5.793	5.732	5.776	1,338,796	-0.02(-0.39%)
Nov 05, 2004	5.721	5.799	5.697	5.799	1,290,139	+0.10(+1.79%)
Nov 04, 2004	5.544	5.697	5.524	5.697	1,835,192	+0.13(+2.26%)
Nov 03, 2004	5.601	5.616	5.485	5.571	1,248,363	+0.04(+0.66%)
Nov 02, 2004	5.575	5.587	5.502	5.534	982,472	-0.01(-0.18%)

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.