Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.501	7.590	7.474	7.580	2,240,066	+0.08(+1.05%)
Jan 28, 2005	7.458	7.521	7.406	7.501	2,924,820	+0.04(+0.48%)
Jan 27, 2005	7.408	7.529	7.386	7.465	3,851,396	+0.03(+0.39%)
Jan 26, 2005	7.271	7.457	7.270	7.437	3,491,970	+0.17(+2.27%)
Jan 25, 2005	7.293	7.357	7.270	7.271	3,264,414	-0.02(-0.32%)
Jan 24, 2005	7.214	7.355	7.208	7.294	3,026,768	+0.07(+0.93%)
Jan 21, 2005	7.261	7.300	7.201	7.227	2,303,739	-0.03(-0.47%)
Jan 20, 2005	7.314	7.329	7.248	7.261	3,698,997	-0.06(-0.88%)
Jan 19, 2005	7.409	7.421	7.326	7.326	2,997,541	-0.08(-1.12%)
Jan 18, 2005	7.273	7.412	7.273	7.409	2,597,405	+0.11(+1.48%)
Jan 14, 2005	7.271	7.355	7.227	7.301	2,949,524	+0.03(+0.41%)
Jan 13, 2005	7.215	7.346	7.211	7.271	3,150,984	+0.06(+0.86%)
Jan 12, 2005	7.171	7.227	7.136	7.209	5,032,668	+0.07(+0.97%)
Jan 11, 2005	7.179	7.227	7.113	7.141	3,426,556	-0.07(-0.98%)
Jan 10, 2005	7.133	7.247	7.133	7.211	3,913,678	+0.07(+1.03%)
Jan 07, 2005	7.159	7.241	7.128	7.138	6,520,826	-0.04(-0.56%)
Jan 06, 2005	7.142	7.199	7.087	7.178	4,582,427	+0.01(+0.20%)
Jan 05, 2005	7.221	7.293	7.155	7.163	6,863,899	-0.10(-1.33%)
Jan 04, 2005	7.323	7.359	7.257	7.260	5,757,784	-0.06(-0.84%)
Jan 03, 2005	7.439	7.471	7.306	7.322	6,019,090	-0.12(-1.58%)
Dec 31, 2004	7.518	7.518	7.439	7.439	2,851,752	-0.08(-1.03%)
Dec 30, 2004	7.527	7.550	7.497	7.517	2,609,583	-0.01(-0.15%)
Dec 29, 2004	7.488	7.564	7.458	7.529	4,398,365	+0.04(+0.54%)
Dec 28, 2004	7.424	7.494	7.386	7.488	3,613,750	+0.07(+0.89%)
Dec 27, 2004	7.414	7.516	7.414	7.422	4,736,567	-0.00(-0.02%)
Dec 23, 2004	7.329	7.437	7.322	7.424	6,070,586	+0.07(+0.96%)
Dec 22, 2004	7.329	7.386	7.267	7.353	7,830,836	+0.03(+0.43%)
Dec 21, 2004	7.244	7.336	7.149	7.322	13,521,815	+0.06(+0.77%)
Dec 20, 2004	7.171	7.386	7.143	7.266	39,635,044	+0.47(+6.96%)
Dec 17, 2004	6.613	7.056	6.583	6.793	25,887,760	+0.24(+3.64%)
Dec 16, 2004	6.406	6.560	6.357	6.554	8,338,835	+0.15(+2.31%)
Dec 15, 2004	6.352	6.422	6.333	6.406	3,528,852	+0.04(+0.70%)
Dec 14, 2004	6.317	6.372	6.301	6.362	2,932,475	+0.04(+0.71%)
Dec 13, 2004	6.204	6.320	6.195	6.317	2,224,060	+0.11(+1.83%)
Dec 10, 2004	6.196	6.234	6.150	6.204	1,800,264	+0.01(+0.14%)
Dec 09, 2004	6.163	6.196	6.132	6.195	1,948,488	+0.03(+0.51%)
Dec 08, 2004	6.191	6.206	6.156	6.163	3,467,266	-0.02(-0.39%)
Dec 07, 2004	6.244	6.248	6.188	6.188	3,160,727	-0.14(-2.16%)
Dec 06, 2004	6.244	6.326	6.229	6.324	2,478,408	+0.10(+1.59%)
Dec 03, 2004	6.248	6.275	6.182	6.225	3,396,981	+0.00(+0.05%)
Dec 02, 2004	6.254	6.265	6.165	6.222	3,767,194	-0.03(-0.51%)
Dec 01, 2004	6.287	6.288	6.211	6.254	3,744,925	-0.07(-1.07%)
Nov 30, 2004	6.340	6.353	6.273	6.321	2,960,659	-0.03(-0.52%)
Nov 29, 2004	6.451	6.482	6.329	6.354	2,606,451	-0.10(-1.49%)
Nov 26, 2004	6.448	6.474	6.442	6.451	543,141	+0.00(+0.07%)
Nov 24, 2004	6.478	6.508	6.429	6.446	1,587,322	+0.00(+0.07%)
Nov 23, 2004	6.445	6.471	6.392	6.442	1,987,110	+0.02(+0.38%)
Nov 22, 2004	6.293	6.419	6.277	6.418	2,783,207	+0.14(+2.22%)
Nov 19, 2004	6.342	6.343	6.258	6.278	2,137,074	-0.06(-0.91%)
Nov 18, 2004	6.326	6.376	6.326	6.336	2,605,755	+0.01(+0.18%)
Nov 17, 2004	6.352	6.465	6.314	6.324	5,531,620	-0.10(-1.59%)
Nov 16, 2004	6.428	6.498	6.418	6.426	1,834,710	-0.03(-0.47%)
Nov 15, 2004	6.467	6.479	6.423	6.456	1,497,204	-0.02(-0.33%)
Nov 12, 2004	6.467	6.479	6.402	6.478	5,006,572	+0.03(+0.40%)
Nov 11, 2004	6.423	6.467	6.373	6.452	1,627,336	+0.06(+0.90%)
Nov 10, 2004	6.403	6.425	6.353	6.395	1,599,152	+0.02(+0.29%)
Nov 09, 2004	6.390	6.421	6.356	6.376	2,072,704	-0.04(-0.58%)
Nov 08, 2004	6.373	6.428	6.373	6.413	2,420,649	+0.06(+0.95%)
Nov 05, 2004	6.380	6.396	6.285	6.353	4,155,848	-0.03(-0.43%)
Nov 04, 2004	6.208	6.385	6.201	6.380	6,512,823	+0.18(+2.83%)
Nov 03, 2004	6.093	6.215	6.093	6.205	5,137,747	+0.17(+2.88%)
Nov 02, 2004	6.188	6.194	6.023	6.031	2,695,873	-0.14(-2.33%)

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.