Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.190	6.347	6.190	6.326	4,004,247	+0.17(+2.73%)
Jan 28, 2005	6.149	6.190	6.111	6.159	4,625,160	-0.02(-0.40%)
Jan 27, 2005	6.204	6.250	6.174	6.183	4,651,169	-0.06(-0.94%)
Jan 26, 2005	6.213	6.273	6.212	6.242	5,399,561	+0.02(+0.33%)
Jan 25, 2005	6.210	6.247	6.178	6.221	4,022,563	+0.01(+0.22%)
Jan 24, 2005	6.204	6.251	6.194	6.208	2,989,906	-0.01(-0.09%)
Jan 21, 2005	6.231	6.281	6.213	6.213	3,157,681	-0.02(-0.28%)
Jan 20, 2005	6.215	6.285	6.213	6.231	3,637,194	-0.03(-0.50%)
Jan 19, 2005	6.204	6.317	6.201	6.262	3,323,624	+0.05(+0.81%)
Jan 18, 2005	6.115	6.262	6.107	6.212	5,825,225	+0.05(+0.73%)
Jan 14, 2005	6.213	6.220	6.148	6.167	5,519,348	-0.03(-0.44%)
Jan 13, 2005	6.284	6.287	6.184	6.194	3,436,451	-0.09(-1.43%)
Jan 12, 2005	6.324	6.346	6.250	6.284	3,891,054	-0.06(-1.01%)
Jan 11, 2005	6.281	6.374	6.273	6.348	2,955,106	+0.02(+0.32%)
Jan 10, 2005	6.299	6.376	6.246	6.328	2,775,975	+0.00(+0.02%)
Jan 07, 2005	6.356	6.376	6.285	6.326	2,664,247	-0.04(-0.56%)
Jan 06, 2005	6.253	6.377	6.251	6.362	2,373,389	+0.07(+1.13%)
Jan 05, 2005	6.317	6.359	6.268	6.291	2,800,518	-0.02(-0.24%)
Jan 04, 2005	6.388	6.427	6.306	6.306	4,251,513	-0.08(-1.32%)
Jan 03, 2005	6.440	6.466	6.373	6.391	4,288,878	-0.05(-0.76%)
Dec 31, 2004	6.429	6.479	6.423	6.440	2,004,871	+0.00(+0.02%)
Dec 30, 2004	6.429	6.459	6.418	6.438	2,513,323	+0.00(+0.04%)
Dec 29, 2004	6.402	6.452	6.402	6.436	2,478,157	+0.02(+0.32%)
Dec 28, 2004	6.317	6.438	6.317	6.415	3,024,706	+0.09(+1.49%)
Dec 27, 2004	6.333	6.381	6.291	6.321	1,476,637	+0.01(+0.09%)
Dec 23, 2004	6.298	6.329	6.270	6.316	2,123,192	+0.02(+0.30%)
Dec 22, 2004	6.326	6.359	6.276	6.296	5,275,012	-0.05(-0.80%)
Dec 21, 2004	6.337	6.374	6.285	6.347	5,468,796	+0.02(+0.32%)
Dec 20, 2004	6.339	6.362	6.299	6.326	4,233,197	+0.00(+0.04%)
Dec 17, 2004	6.285	6.366	6.279	6.324	5,886,035	+0.00(+0.04%)
Dec 16, 2004	6.292	6.365	6.283	6.321	3,370,879	+0.01(+0.15%)
Dec 15, 2004	6.295	6.381	6.295	6.311	4,210,119	+0.01(+0.20%)
Dec 14, 2004	6.292	6.332	6.270	6.299	4,180,081	-0.00(-0.07%)
Dec 13, 2004	6.262	6.328	6.251	6.303	4,001,316	+0.04(+0.70%)
Dec 10, 2004	6.378	6.378	6.217	6.260	3,652,580	-0.01(-0.09%)
Dec 09, 2004	6.224	6.276	6.191	6.265	5,933,656	+0.02(+0.24%)
Dec 08, 2004	6.298	6.299	6.179	6.250	11,599,899	-0.05(-0.76%)
Dec 07, 2004	6.332	6.404	6.296	6.298	7,862,699	-0.03(-0.52%)
Dec 06, 2004	6.358	6.370	6.281	6.331	4,362,142	-0.03(-0.43%)
Dec 03, 2004	6.320	6.373	6.310	6.358	7,450,222	+0.02(+0.28%)
Dec 02, 2004	6.299	6.352	6.239	6.340	6,722,710	-0.07(-1.07%)
Dec 01, 2004	6.245	6.411	6.242	6.408	4,475,701	+0.21(+3.41%)
Nov 30, 2004	6.204	6.232	6.190	6.197	4,423,684	-0.03(-0.46%)
Nov 29, 2004	6.276	6.285	6.156	6.225	5,045,696	-0.02(-0.39%)
Nov 26, 2004	6.261	6.279	6.225	6.250	1,301,169	+0.00(+0.07%)
Nov 24, 2004	6.231	6.296	6.231	6.246	3,708,627	+0.03(+0.53%)
Nov 23, 2004	6.114	6.217	6.101	6.213	5,750,862	+0.15(+2.45%)
Nov 22, 2004	5.978	6.064	5.957	6.064	2,770,114	+0.10(+1.60%)
Nov 19, 2004	6.006	6.013	5.947	5.969	2,697,949	-0.06(-0.95%)
Nov 18, 2004	6.021	6.057	5.927	6.026	4,392,913	+0.03(+0.57%)
Nov 17, 2004	6.053	6.137	5.987	5.992	3,530,229	-0.05(-0.84%)
Nov 16, 2004	6.094	6.098	6.021	6.043	3,291,021	-0.08(-1.23%)
Nov 15, 2004	6.059	6.153	5.987	6.118	6,765,570	-0.02(-0.29%)
Nov 12, 2004	6.208	6.213	6.127	6.135	5,249,736	-0.09(-1.47%)
Nov 11, 2004	6.217	6.257	6.144	6.227	3,567,593	+0.01(+0.15%)
Nov 10, 2004	6.157	6.277	6.157	6.217	3,765,773	+0.07(+1.20%)
Nov 09, 2004	6.176	6.195	6.109	6.144	5,039,102	-0.05(-0.77%)
Nov 08, 2004	6.279	6.280	6.176	6.191	6,757,144	-0.09(-1.39%)
Nov 05, 2004	6.243	6.302	6.198	6.279	5,994,832	+0.04(+0.61%)
Nov 04, 2004	6.019	6.290	6.014	6.240	7,813,978	+0.20(+3.35%)
Nov 03, 2004	5.962	6.038	5.937	6.038	6,486,067	+0.12(+2.01%)
Nov 02, 2004	5.948	5.988	5.902	5.920	4,293,274	-0.02(-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.