Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.337	6.372	6.315	6.350	104,814	+0.04(+0.55%)
Jan 28, 2005	6.323	6.359	6.310	6.315	23,292	+0.00(+0.07%)
Jan 27, 2005	6.310	6.319	6.288	6.310	16,441	+0.02(+0.28%)
Jan 26, 2005	6.328	6.328	6.293	6.293	25,119	-0.00(-0.07%)
Jan 25, 2005	6.328	6.332	6.297	6.297	25,804	-0.02(-0.35%)
Jan 24, 2005	6.306	6.372	6.302	6.319	24,433	-0.01(-0.21%)
Jan 21, 2005	6.359	6.394	6.284	6.332	41,560	+0.02(+0.28%)
Jan 20, 2005	6.420	6.420	6.315	6.315	51,836	-0.09(-1.44%)
Jan 19, 2005	6.411	6.411	6.328	6.407	35,166	-0.00(-0.07%)
Jan 18, 2005	6.332	6.411	6.332	6.411	26,260	+0.08(+1.24%)
Jan 14, 2005	6.319	6.407	6.297	6.332	44,529	+0.01(+0.21%)
Jan 13, 2005	6.253	6.398	6.245	6.319	55,033	+0.07(+1.19%)
Jan 12, 2005	6.262	6.262	6.205	6.245	92,255	-0.03(-0.49%)
Jan 11, 2005	6.288	6.394	6.262	6.275	82,664	-0.01(-0.14%)
Jan 10, 2005	6.196	6.284	6.196	6.284	26,945	+0.07(+1.20%)
Jan 07, 2005	6.218	6.240	6.188	6.210	40,875	+0.02(+0.35%)
Jan 06, 2005	6.183	6.196	6.179	6.188	9,134	-0.01(-0.21%)
Jan 05, 2005	6.205	6.245	6.201	6.201	2,968	+0.04(+0.64%)
Jan 04, 2005	6.140	6.240	6.131	6.161	30,142	+0.04(+0.64%)
Jan 03, 2005	6.118	6.140	6.118	6.122	36,308	+0.03(+0.50%)
Dec 31, 2004	6.148	6.148	6.091	6.091	26,489	-0.02(-0.36%)
Dec 30, 2004	6.131	6.131	6.096	6.113	20,551	-0.01(-0.14%)
Dec 29, 2004	6.109	6.122	6.069	6.122	121,256	+0.02(+0.36%)
Dec 28, 2004	6.105	6.105	6.065	6.100	44,757	+0.02(+0.36%)
Dec 27, 2004	6.083	6.109	6.052	6.078	65,537	-0.01(-0.22%)
Dec 23, 2004	6.074	6.122	6.061	6.091	36,536	+0.04(+0.58%)
Dec 22, 2004	6.140	6.196	6.056	6.056	50,009	-0.13(-2.05%)
Dec 21, 2004	6.131	6.205	6.131	6.183	18,953	+0.03(+0.50%)
Dec 20, 2004	6.140	6.175	6.126	6.153	9,362	+0.01(+0.14%)
Dec 17, 2004	6.131	6.144	6.109	6.144	24,890	+0.00(+0.00%)
Dec 16, 2004	6.258	6.258	6.140	6.144	54,120	-0.07(-1.13%)
Dec 15, 2004	6.210	6.214	6.210	6.214	13,929	-0.03(-0.42%)
Dec 14, 2004	6.280	6.306	6.240	6.240	30,142	-0.04(-0.63%)
Dec 13, 2004	6.306	6.306	6.267	6.280	15,756	-0.04(-0.69%)
Dec 10, 2004	6.350	6.350	6.253	6.323	10,275	-0.03(-0.41%)
Dec 09, 2004	6.275	6.350	6.275	6.350	18,953	+0.05(+0.76%)
Dec 08, 2004	6.280	6.323	6.280	6.302	7,764	+0.00(+0.00%)
Dec 07, 2004	6.288	6.319	6.166	6.302	52,978	+0.05(+0.84%)
Dec 06, 2004	6.315	6.315	6.249	6.249	18,953	-0.09(-1.38%)
Dec 03, 2004	6.196	6.337	6.157	6.337	45,670	+0.21(+3.36%)
Dec 02, 2004	6.218	6.218	6.087	6.131	95,909	-0.07(-1.06%)
Dec 01, 2004	6.284	6.310	6.148	6.196	42,702	-0.07(-1.05%)
Nov 30, 2004	6.275	6.284	6.232	6.262	32,883	-0.01(-0.14%)
Nov 29, 2004	6.389	6.389	6.240	6.271	44,529	-0.12(-1.85%)
Nov 26, 2004	6.394	6.394	6.288	6.389	13,929	+0.04(+0.62%)
Nov 24, 2004	6.341	6.354	6.310	6.350	29,229	+0.03(+0.49%)
Nov 23, 2004	6.267	6.319	6.196	6.319	37,906	+0.01(+0.21%)
Nov 22, 2004	6.262	6.350	6.245	6.306	51,379	+0.07(+1.05%)
Nov 19, 2004	6.218	6.240	6.175	6.240	42,245	+0.04(+0.71%)
Nov 18, 2004	6.240	6.262	6.196	6.196	46,127	-0.05(-0.77%)
Nov 17, 2004	6.262	6.271	6.245	6.245	8,449	-0.06(-0.97%)
Nov 16, 2004	6.302	6.306	6.240	6.306	30,827	+0.04(+0.63%)
Nov 15, 2004	6.188	6.319	6.188	6.267	73,073	+0.04(+0.56%)
Nov 12, 2004	6.262	6.262	6.179	6.232	18,953	-0.01(-0.14%)
Nov 11, 2004	6.196	6.262	6.196	6.240	23,977	+0.09(+1.42%)
Nov 10, 2004	6.105	6.153	6.105	6.153	19,181	+0.07(+1.08%)
Nov 09, 2004	6.087	6.118	6.052	6.087	48,411	-0.06(-0.93%)
Nov 08, 2004	6.210	6.210	6.113	6.144	39,505	-0.07(-1.13%)
Nov 05, 2004	6.319	6.319	6.210	6.214	73,530	-0.15(-2.34%)
Nov 04, 2004	6.319	6.363	6.293	6.363	18,953	+0.04(+0.69%)
Nov 03, 2004	6.337	6.354	6.280	6.319	73,301	-0.06(-0.96%)
Nov 02, 2004	6.354	6.398	6.328	6.380	55,033	+0.03(+0.41%)

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.