Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.301	6.378	6.272	6.369	448,843	+0.09(+1.39%)
Jan 28, 2005	6.246	6.281	6.230	6.281	368,107	+0.06(+0.94%)
Jan 27, 2005	6.187	6.242	6.178	6.223	430,283	+0.04(+0.68%)
Jan 26, 2005	6.145	6.191	6.136	6.181	500,502	+0.05(+0.74%)
Jan 25, 2005	6.158	6.184	6.126	6.136	472,043	-0.02(-0.37%)
Jan 24, 2005	6.213	6.226	6.145	6.158	375,840	-0.05(-0.73%)
Jan 21, 2005	6.210	6.223	6.178	6.204	333,152	-0.01(-0.21%)
Jan 20, 2005	6.236	6.246	6.181	6.217	366,560	-0.04(-0.67%)
Jan 19, 2005	6.246	6.278	6.226	6.259	339,957	+0.02(+0.31%)
Jan 18, 2005	6.236	6.255	6.207	6.239	397,803	+0.01(+0.21%)
Jan 14, 2005	6.233	6.246	6.217	6.226	291,392	+0.01(+0.21%)
Jan 13, 2005	6.197	6.220	6.181	6.213	331,296	+0.02(+0.37%)
Jan 12, 2005	6.204	6.236	6.184	6.191	391,616	-0.05(-0.73%)
Jan 11, 2005	6.304	6.304	6.200	6.236	356,043	-0.07(-1.08%)
Jan 10, 2005	6.278	6.304	6.233	6.304	476,992	+0.01(+0.15%)
Jan 07, 2005	6.265	6.304	6.255	6.294	300,672	+0.05(+0.78%)
Jan 06, 2005	6.233	6.246	6.200	6.246	238,496	+0.02(+0.26%)
Jan 05, 2005	6.255	6.262	6.194	6.230	365,632	-0.04(-0.57%)
Jan 04, 2005	6.310	6.336	6.230	6.265	377,078	-0.06(-1.02%)
Jan 03, 2005	6.375	6.414	6.301	6.330	607,222	-0.08(-1.21%)
Dec 31, 2004	6.423	6.423	6.339	6.407	323,253	+0.06(+0.92%)
Dec 30, 2004	6.291	6.385	6.259	6.349	495,862	+0.06(+0.92%)
Dec 29, 2004	6.233	6.304	6.230	6.291	386,976	+0.05(+0.78%)
Dec 28, 2004	6.246	6.294	6.230	6.242	253,653	+0.00(+0.00%)
Dec 27, 2004	6.246	6.327	6.239	6.242	373,984	+0.01(+0.10%)
Dec 23, 2004	6.230	6.259	6.226	6.236	487,819	+0.01(+0.10%)
Dec 22, 2004	6.207	6.252	6.200	6.230	828,705	+0.03(+0.47%)
Dec 21, 2004	6.217	6.236	6.191	6.200	515,040	+0.00(+0.05%)
Dec 20, 2004	6.165	6.213	6.158	6.197	534,838	+0.03(+0.42%)
Dec 17, 2004	6.142	6.171	6.113	6.171	511,947	+0.03(+0.47%)
Dec 16, 2004	6.220	6.223	6.142	6.142	523,083	-0.06(-1.04%)
Dec 15, 2004	6.175	6.213	6.168	6.207	643,105	+0.07(+1.11%)
Dec 14, 2004	6.155	6.184	6.136	6.139	523,392	-0.02(-0.31%)
Dec 13, 2004	6.158	6.178	6.110	6.158	421,931	-0.02(-0.37%)
Dec 10, 2004	6.084	6.181	6.081	6.181	364,086	+0.07(+1.22%)
Dec 09, 2004	6.097	6.107	6.061	6.107	430,283	+0.00(+0.00%)
Dec 08, 2004	6.110	6.145	6.084	6.107	427,499	-0.04(-0.63%)
Dec 07, 2004	6.226	6.233	6.133	6.145	390,070	-0.08(-1.25%)
Dec 06, 2004	6.194	6.236	6.149	6.223	302,837	-0.01(-0.10%)
Dec 03, 2004	6.239	6.272	6.194	6.230	314,901	+0.06(+0.94%)
Dec 02, 2004	6.204	6.223	6.123	6.171	411,414	-0.07(-1.19%)
Dec 01, 2004	6.272	6.346	6.197	6.246	526,486	-0.02(-0.31%)
Nov 30, 2004	6.259	6.297	6.220	6.265	461,835	+0.02(+0.36%)
Nov 29, 2004	6.259	6.297	6.181	6.242	450,699	+0.00(+0.00%)
Nov 26, 2004	6.171	6.242	6.165	6.242	81,045	+0.07(+1.15%)
Nov 24, 2004	6.168	6.252	6.152	6.171	533,601	+0.02(+0.32%)
Nov 23, 2004	6.071	6.155	6.029	6.152	890,263	+0.08(+1.33%)
Nov 22, 2004	6.042	6.081	6.029	6.071	473,280	+0.04(+0.59%)
Nov 19, 2004	6.103	6.133	6.019	6.036	361,920	-0.05(-0.85%)
Nov 18, 2004	6.039	6.100	6.023	6.087	371,510	+0.04(+0.59%)
Nov 17, 2004	6.110	6.116	6.019	6.052	534,529	-0.02(-0.32%)
Nov 16, 2004	6.107	6.133	6.061	6.071	402,443	-0.05(-0.84%)
Nov 15, 2004	6.187	6.207	6.116	6.123	367,488	-0.07(-1.15%)
Nov 12, 2004	6.126	6.197	6.103	6.194	305,003	+0.07(+1.16%)
Nov 11, 2004	6.103	6.136	6.061	6.123	412,342	+0.02(+0.32%)
Nov 10, 2004	6.103	6.110	6.023	6.103	343,360	+0.00(+0.05%)
Nov 09, 2004	6.142	6.142	6.068	6.100	367,179	-0.05(-0.74%)
Nov 08, 2004	6.113	6.184	6.084	6.145	343,051	+0.00(+0.00%)
Nov 05, 2004	6.213	6.213	6.068	6.145	612,790	-0.06(-0.99%)
Nov 04, 2004	6.165	6.223	6.142	6.207	292,629	+0.06(+1.05%)
Nov 03, 2004	6.152	6.207	6.110	6.142	511,019	-0.01(-0.21%)
Nov 02, 2004	6.139	6.191	6.107	6.155	271,595	+0.02(+0.32%)

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.