Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.078	7.127	7.057	7.114	600,461	+0.07(+0.93%)
Jan 28, 2005	7.107	7.118	6.999	7.048	963,407	-0.02(-0.32%)
Jan 27, 2005	7.024	7.071	7.008	7.071	768,145	-0.03(-0.38%)
Jan 26, 2005	7.051	7.105	7.035	7.098	870,002	+0.15(+2.14%)
Jan 25, 2005	6.970	6.988	6.925	6.949	666,734	+0.06(+0.88%)
Jan 24, 2005	6.868	6.958	6.862	6.889	1,535,402	-0.04(-0.58%)
Jan 21, 2005	6.936	6.983	6.914	6.929	1,174,235	+0.01(+0.13%)
Jan 20, 2005	6.920	6.983	6.907	6.920	925,155	-0.02(-0.23%)
Jan 19, 2005	6.979	7.001	6.934	6.936	397,194	-0.12(-1.69%)
Jan 18, 2005	6.945	7.064	6.940	7.055	675,630	+0.05(+0.67%)
Jan 14, 2005	7.012	7.019	6.972	7.008	503,942	+0.03(+0.42%)
Jan 13, 2005	7.064	7.071	6.972	6.979	531,074	-0.07(-1.02%)
Jan 12, 2005	7.082	7.107	6.972	7.051	1,313,454	-0.08(-1.13%)
Jan 11, 2005	7.123	7.143	7.089	7.132	1,257,410	+0.02(+0.28%)
Jan 10, 2005	7.096	7.149	7.093	7.111	553,314	-0.05(-0.66%)
Jan 07, 2005	7.284	7.284	7.116	7.158	656,949	-0.04(-0.53%)
Jan 06, 2005	7.248	7.262	7.188	7.197	1,561,644	-0.07(-0.99%)
Jan 05, 2005	7.284	7.325	7.255	7.269	864,664	+0.01(+0.19%)
Jan 04, 2005	7.363	7.374	7.253	7.255	1,031,904	+0.00(+0.06%)
Jan 03, 2005	7.269	7.363	7.251	7.251	3,621,450	+0.04(+0.56%)
Dec 31, 2004	7.228	7.242	7.197	7.210	164,126	-0.01(-0.12%)
Dec 30, 2004	7.219	7.228	7.188	7.219	445,675	+0.01(+0.09%)
Dec 29, 2004	7.183	7.245	7.161	7.212	1,368,607	-0.04(-0.62%)
Dec 28, 2004	7.251	7.278	7.242	7.257	282,439	+0.01(+0.19%)
Dec 27, 2004	7.219	7.282	7.219	7.244	808,621	+0.04(+0.59%)
Dec 23, 2004	7.165	7.203	7.149	7.201	848,207	+0.13(+1.78%)
Dec 22, 2004	7.042	7.105	7.021	7.075	825,078	+0.12(+1.75%)
Dec 21, 2004	6.936	6.970	6.893	6.954	672,516	+0.01(+0.19%)
Dec 20, 2004	6.931	6.970	6.911	6.940	501,274	-0.02(-0.36%)
Dec 17, 2004	6.938	6.976	6.904	6.965	1,671,506	-0.15(-2.15%)
Dec 16, 2004	7.149	7.172	7.096	7.118	502,608	-0.02(-0.28%)
Dec 15, 2004	7.190	7.210	7.105	7.138	919,818	+0.10(+1.41%)
Dec 14, 2004	7.008	7.053	6.997	7.039	968,744	+0.09(+1.23%)
Dec 13, 2004	6.893	6.958	6.871	6.954	832,195	+0.06(+0.91%)
Dec 10, 2004	6.799	6.900	6.799	6.891	2,056,247	-0.00(-0.03%)
Dec 09, 2004	6.844	6.911	6.783	6.893	817,517	+0.15(+2.23%)
Dec 08, 2004	6.720	6.767	6.691	6.743	656,949	-0.04(-0.63%)
Dec 07, 2004	6.846	6.882	6.779	6.785	688,084	-0.06(-0.92%)
Dec 06, 2004	6.857	6.862	6.821	6.848	1,646,598	-0.01(-0.20%)
Dec 03, 2004	6.808	6.877	6.806	6.862	1,683,961	+0.07(+1.09%)
Dec 02, 2004	6.794	6.826	6.767	6.788	2,871,985	+0.07(+1.04%)
Dec 01, 2004	6.666	6.734	6.662	6.718	1,668,838	+0.11(+1.60%)
Nov 30, 2004	6.700	6.704	6.610	6.612	807,731	-0.13(-1.87%)
Nov 29, 2004	6.743	6.765	6.711	6.738	1,727,105	+0.03(+0.47%)
Nov 26, 2004	6.673	6.725	6.664	6.707	436,335	+0.05(+0.78%)
Nov 24, 2004	6.698	6.716	6.635	6.655	2,363,594	-0.02(-0.24%)
Nov 23, 2004	6.666	6.682	6.610	6.671	1,025,232	+0.05(+0.82%)
Nov 22, 2004	6.554	6.632	6.531	6.617	518,176	+0.07(+1.03%)
Nov 19, 2004	6.675	6.677	6.533	6.549	999,879	-0.04(-0.65%)
Nov 18, 2004	6.565	6.605	6.556	6.592	2,789,255	+0.02(+0.38%)
Nov 17, 2004	6.533	6.596	6.520	6.567	2,732,767	+0.06(+0.90%)
Nov 16, 2004	6.504	6.563	6.473	6.509	459,019	-0.07(-1.03%)
Nov 15, 2004	6.592	6.592	6.533	6.576	729,004	-0.08(-1.22%)
Nov 12, 2004	6.605	6.664	6.581	6.657	603,575	+0.02(+0.27%)
Nov 11, 2004	6.574	6.655	6.569	6.639	2,080,265	+0.17(+2.61%)
Nov 10, 2004	6.533	6.554	6.471	6.471	2,977,844	+0.01(+0.17%)
Nov 09, 2004	6.464	6.497	6.414	6.459	680,523	+0.06(+0.88%)
Nov 08, 2004	6.453	6.475	6.396	6.403	863,330	-0.03(-0.42%)
Nov 05, 2004	6.473	6.489	6.374	6.430	805,063	-0.03(-0.52%)
Nov 04, 2004	6.365	6.475	6.349	6.464	6,960,905	+0.15(+2.42%)
Nov 03, 2004	6.324	6.347	6.273	6.311	4,104,043	+0.12(+1.89%)
Nov 02, 2004	6.187	6.243	6.174	6.194	675,185	+0.00(+0.07%)

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.