Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.343	6.417	6.343	6.396	165,603	+0.07(+1.03%)
Jan 28, 2005	6.339	6.357	6.322	6.330	141,716	-0.03(-0.41%)
Jan 27, 2005	6.370	6.370	6.322	6.357	175,709	+0.03(+0.48%)
Jan 26, 2005	6.317	6.365	6.317	6.326	199,826	-0.04(-0.62%)
Jan 25, 2005	6.391	6.478	6.335	6.365	248,290	-0.04(-0.68%)
Jan 24, 2005	6.422	6.439	6.383	6.409	250,127	-0.03(-0.41%)
Jan 21, 2005	6.409	6.461	6.374	6.435	299,050	+0.03(+0.41%)
Jan 20, 2005	6.365	6.413	6.352	6.409	204,190	+0.04(+0.68%)
Jan 19, 2005	6.339	6.483	6.335	6.365	278,608	+0.00(+0.07%)
Jan 18, 2005	6.287	6.400	6.256	6.361	302,496	+0.10(+1.53%)
Jan 14, 2005	6.300	6.313	6.235	6.265	150,903	-0.06(-0.90%)
Jan 13, 2005	6.261	6.326	6.261	6.322	175,709	+0.00(+0.00%)
Jan 12, 2005	6.274	6.352	6.248	6.322	312,143	+0.01(+0.14%)
Jan 11, 2005	6.265	6.330	6.265	6.313	371,861	+0.05(+0.76%)
Jan 10, 2005	6.248	6.269	6.213	6.265	245,993	+0.02(+0.28%)
Jan 07, 2005	6.222	6.248	6.204	6.248	162,847	+0.03(+0.49%)
Jan 06, 2005	6.187	6.222	6.187	6.217	110,478	+0.03(+0.49%)
Jan 05, 2005	6.169	6.208	6.165	6.187	156,416	+0.03(+0.42%)
Jan 04, 2005	6.213	6.243	6.161	6.161	264,598	-0.07(-1.05%)
Jan 03, 2005	6.243	6.248	6.208	6.226	139,419	+0.00(+0.07%)
Dec 31, 2004	6.187	6.243	6.182	6.222	130,002	+0.03(+0.49%)
Dec 30, 2004	6.139	6.222	6.139	6.191	225,551	+0.05(+0.85%)
Dec 29, 2004	6.148	6.204	6.139	6.139	301,347	-0.03(-0.56%)
Dec 28, 2004	6.161	6.174	6.139	6.174	197,300	+0.00(+0.07%)
Dec 27, 2004	6.169	6.169	6.104	6.169	140,108	+0.00(+0.07%)
Dec 23, 2004	6.156	6.169	6.117	6.165	104,507	+0.01(+0.14%)
Dec 22, 2004	6.182	6.182	6.134	6.156	131,839	+0.00(+0.00%)
Dec 21, 2004	6.161	6.169	6.121	6.156	209,243	-0.01(-0.14%)
Dec 20, 2004	6.130	6.165	6.117	6.165	245,074	+0.06(+1.00%)
Dec 17, 2004	6.100	6.156	6.091	6.104	179,844	-0.04(-0.64%)
Dec 16, 2004	6.130	6.165	6.087	6.143	182,829	-0.03(-0.49%)
Dec 15, 2004	6.161	6.182	6.148	6.174	139,419	-0.01(-0.14%)
Dec 14, 2004	6.182	6.204	6.152	6.182	214,756	+0.00(+0.00%)
Dec 13, 2004	6.182	6.217	6.165	6.182	303,185	-0.04(-0.63%)
Dec 10, 2004	6.191	6.222	6.191	6.222	150,903	+0.02(+0.28%)
Dec 09, 2004	6.195	6.208	6.187	6.204	145,620	+0.03(+0.42%)
Dec 08, 2004	6.174	6.195	6.174	6.178	159,172	+0.01(+0.14%)
Dec 07, 2004	6.191	6.195	6.165	6.169	164,225	-0.00(-0.07%)
Dec 06, 2004	6.161	6.195	6.161	6.174	241,629	+0.00(+0.00%)
Dec 03, 2004	6.087	6.178	6.087	6.174	223,484	+0.07(+1.14%)
Dec 02, 2004	6.121	6.126	6.056	6.104	378,981	-0.02(-0.28%)
Dec 01, 2004	5.991	6.126	5.969	6.121	399,653	+0.13(+2.25%)
Nov 30, 2004	5.978	6.000	5.956	5.986	267,124	-0.02(-0.29%)
Nov 29, 2004	6.039	6.039	5.986	6.004	297,672	-0.02(-0.29%)
Nov 26, 2004	6.047	6.052	6.021	6.021	114,842	-0.03(-0.43%)
Nov 24, 2004	6.047	6.052	6.030	6.047	173,183	+0.01(+0.22%)
Nov 23, 2004	6.074	6.074	6.034	6.034	149,755	-0.04(-0.65%)
Nov 22, 2004	6.082	6.082	6.026	6.074	149,755	+0.06(+1.01%)
Nov 19, 2004	6.078	6.078	6.013	6.013	159,401	-0.05(-0.86%)
Nov 18, 2004	6.047	6.078	6.039	6.065	74,418	+0.02(+0.36%)
Nov 17, 2004	6.056	6.065	6.034	6.043	228,078	-0.02(-0.29%)
Nov 16, 2004	6.087	6.095	6.060	6.060	139,878	-0.02(-0.36%)
Nov 15, 2004	6.030	6.095	6.030	6.082	254,032	+0.01(+0.14%)
Nov 12, 2004	6.000	6.074	6.000	6.074	98,764	+0.08(+1.38%)
Nov 11, 2004	5.986	6.030	5.978	5.991	136,203	+0.01(+0.22%)
Nov 10, 2004	5.956	5.991	5.943	5.978	171,345	+0.03(+0.59%)
Nov 09, 2004	5.921	5.986	5.917	5.943	221,646	+0.03(+0.44%)
Nov 08, 2004	5.991	6.026	5.843	5.917	521,157	-0.10(-1.74%)
Nov 05, 2004	6.143	6.156	5.991	6.021	261,841	-0.15(-2.40%)
Nov 04, 2004	6.178	6.208	6.152	6.169	94,630	-0.01(-0.21%)
Nov 03, 2004	6.178	6.204	6.156	6.182	110,708	+0.01(+0.21%)
Nov 02, 2004	6.139	6.182	6.130	6.169	157,564	+0.03(+0.57%)

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.