Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.952	7.009	6.875	6.882	1,407,565	-0.10(-1.48%)
Jan 28, 2005	7.059	7.090	6.917	6.986	1,150,579	-0.02(-0.33%)
Jan 27, 2005	6.913	7.055	6.909	7.009	1,172,450	-0.02(-0.27%)
Jan 26, 2005	6.994	7.182	6.994	7.028	1,045,650	+0.03(+0.49%)
Jan 25, 2005	7.124	7.159	6.879	6.994	1,976,997	-0.15(-2.15%)
Jan 24, 2005	7.432	7.432	7.144	7.147	1,487,239	-0.40(-5.29%)
Jan 21, 2005	7.624	7.662	7.532	7.547	960,769	-0.03(-0.36%)
Jan 20, 2005	7.585	7.624	7.528	7.574	662,383	+0.01(+0.10%)
Jan 19, 2005	7.605	7.620	7.509	7.566	1,448,964	+0.15(+2.02%)
Jan 18, 2005	7.489	7.631	7.359	7.416	1,436,206	+0.20(+2.71%)
Jan 14, 2005	7.220	7.336	7.186	7.220	724,872	+0.07(+0.91%)
Jan 13, 2005	7.355	7.355	7.117	7.155	1,700,743	-0.16(-2.20%)
Jan 12, 2005	7.355	7.355	7.201	7.316	807,150	+0.15(+2.09%)
Jan 11, 2005	7.201	7.213	7.086	7.167	798,818	+0.12(+1.69%)
Jan 10, 2005	6.952	7.144	6.913	7.048	1,584,097	+0.41(+6.19%)
Jan 07, 2005	6.740	6.875	6.614	6.637	1,067,000	+0.18(+2.86%)
Jan 06, 2005	6.525	6.606	6.299	6.452	539,749	-0.07(-1.12%)
Jan 05, 2005	6.587	6.629	6.479	6.525	502,255	-0.20(-2.91%)
Jan 04, 2005	7.009	7.028	6.706	6.721	1,177,658	-0.27(-3.85%)
Jan 03, 2005	7.086	7.163	6.990	6.990	681,651	+0.04(+0.55%)
Dec 31, 2004	6.894	7.009	6.852	6.952	371,028	+0.03(+0.50%)
Dec 30, 2004	6.606	6.932	6.606	6.917	507,723	+0.27(+4.10%)
Dec 29, 2004	6.856	6.875	6.587	6.644	220,534	-0.16(-2.37%)
Dec 28, 2004	6.725	6.882	6.694	6.806	491,059	+0.08(+1.20%)
Dec 27, 2004	6.644	6.737	6.625	6.725	575,420	+0.26(+3.98%)
Dec 23, 2004	6.279	6.483	6.241	6.468	406,959	+0.23(+3.63%)
Dec 22, 2004	6.260	6.276	6.172	6.241	497,048	-0.10(-1.52%)
Dec 21, 2004	6.299	6.356	6.260	6.337	330,931	+0.00(+0.00%)
Dec 20, 2004	6.376	6.429	6.299	6.337	313,747	+0.02(+0.30%)
Dec 17, 2004	6.414	6.487	6.303	6.318	557,714	-0.02(-0.30%)
Dec 16, 2004	6.491	6.491	6.337	6.337	1,079,238	+0.20(+3.32%)
Dec 15, 2004	6.164	6.207	6.114	6.134	314,007	-0.05(-0.81%)
Dec 14, 2004	6.241	6.295	6.153	6.183	599,374	-0.19(-3.01%)
Dec 13, 2004	6.145	6.387	6.145	6.376	469,448	+0.32(+5.33%)
Dec 10, 2004	6.030	6.134	5.999	6.053	1,024,820	-0.01(-0.13%)
Dec 09, 2004	6.107	6.183	6.011	6.061	643,897	-0.13(-2.11%)
Dec 08, 2004	6.157	6.203	6.068	6.191	1,101,369	-0.18(-2.89%)
Dec 07, 2004	6.414	6.529	6.376	6.376	487,674	-0.02(-0.36%)
Dec 06, 2004	6.376	6.464	6.364	6.399	574,638	+0.08(+1.28%)
Dec 03, 2004	6.376	6.475	6.318	6.318	510,066	-0.06(-0.90%)
Dec 02, 2004	6.241	6.429	6.222	6.376	545,998	+0.23(+3.75%)
Dec 01, 2004	6.087	6.195	6.087	6.145	756,898	+0.10(+1.59%)
Nov 30, 2004	5.991	6.072	5.915	6.049	648,063	-0.04(-0.63%)
Nov 29, 2004	6.203	6.203	6.084	6.087	906,872	-0.20(-3.18%)
Nov 26, 2004	6.414	6.433	6.283	6.287	370,247	+0.16(+2.57%)
Nov 24, 2004	6.068	6.191	6.068	6.130	472,573	+0.17(+2.77%)
Nov 23, 2004	5.934	6.030	5.930	5.965	367,904	+0.05(+0.78%)
Nov 22, 2004	5.838	5.991	5.796	5.918	350,459	+0.06(+1.05%)
Nov 19, 2004	5.934	5.934	5.830	5.857	1,253,946	-0.13(-2.18%)
Nov 18, 2004	5.857	6.014	5.838	5.988	810,795	+0.10(+1.76%)
Nov 17, 2004	5.799	5.988	5.773	5.884	1,738,757	+0.31(+5.58%)
Nov 16, 2004	5.607	5.607	5.481	5.573	1,839,521	+0.00(+0.07%)
Nov 15, 2004	5.488	5.661	5.454	5.569	2,364,169	+0.15(+2.76%)
Nov 12, 2004	5.350	5.442	5.335	5.419	448,098	+0.10(+1.88%)
Nov 11, 2004	5.281	5.385	5.281	5.319	588,438	-0.12(-2.12%)
Nov 10, 2004	5.358	5.446	5.246	5.435	1,426,312	+0.19(+3.66%)
Nov 09, 2004	5.339	5.369	5.193	5.243	509,806	-0.06(-1.16%)
Nov 08, 2004	5.339	5.354	5.296	5.304	626,973	-0.27(-4.76%)
Nov 05, 2004	5.527	5.630	5.527	5.569	521,262	-0.00(-0.07%)
Nov 04, 2004	5.511	5.596	5.454	5.573	869,378	-0.09(-1.56%)
Nov 03, 2004	5.550	5.761	5.550	5.661	820,689	+0.15(+2.72%)
Nov 02, 2004	5.454	5.565	5.388	5.511	1,043,567	-0.17(-2.97%)

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.