Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.375	6.449	6.375	6.427	164,785	+0.07(+1.03%)
Jan 28, 2005	6.371	6.388	6.353	6.362	141,016	-0.03(-0.41%)
Jan 27, 2005	6.401	6.401	6.353	6.388	174,841	+0.03(+0.48%)
Jan 26, 2005	6.349	6.397	6.349	6.357	198,839	-0.04(-0.62%)
Jan 25, 2005	6.423	6.511	6.366	6.397	247,063	-0.04(-0.68%)
Jan 24, 2005	6.454	6.471	6.414	6.441	248,892	-0.03(-0.41%)
Jan 21, 2005	6.441	6.493	6.406	6.467	297,573	+0.03(+0.41%)
Jan 20, 2005	6.397	6.445	6.384	6.441	203,181	+0.04(+0.68%)
Jan 19, 2005	6.371	6.515	6.366	6.397	277,232	+0.00(+0.07%)
Jan 18, 2005	6.318	6.432	6.287	6.392	301,001	+0.10(+1.53%)
Jan 14, 2005	6.331	6.344	6.266	6.296	150,158	-0.06(-0.90%)
Jan 13, 2005	6.292	6.357	6.292	6.353	174,841	+0.00(+0.00%)
Jan 12, 2005	6.305	6.384	6.279	6.353	310,600	+0.01(+0.14%)
Jan 11, 2005	6.296	6.362	6.296	6.344	370,024	+0.05(+0.76%)
Jan 10, 2005	6.279	6.301	6.244	6.296	244,778	+0.02(+0.28%)
Jan 07, 2005	6.252	6.279	6.235	6.279	162,042	+0.03(+0.49%)
Jan 06, 2005	6.217	6.252	6.217	6.248	109,933	+0.03(+0.49%)
Jan 05, 2005	6.200	6.239	6.196	6.217	155,643	+0.03(+0.42%)
Jan 04, 2005	6.244	6.274	6.191	6.191	263,290	-0.07(-1.05%)
Jan 03, 2005	6.274	6.279	6.239	6.257	138,730	+0.00(+0.07%)
Dec 31, 2004	6.217	6.274	6.213	6.252	129,359	+0.03(+0.49%)
Dec 30, 2004	6.169	6.252	6.169	6.222	224,437	+0.05(+0.85%)
Dec 29, 2004	6.178	6.235	6.169	6.169	299,858	-0.04(-0.56%)
Dec 28, 2004	6.191	6.204	6.169	6.204	196,325	+0.00(+0.07%)
Dec 27, 2004	6.200	6.200	6.134	6.200	139,416	+0.00(+0.07%)
Dec 23, 2004	6.187	6.200	6.147	6.196	103,990	+0.01(+0.14%)
Dec 22, 2004	6.213	6.213	6.165	6.187	131,188	+0.00(+0.00%)
Dec 21, 2004	6.191	6.200	6.152	6.187	208,210	-0.01(-0.14%)
Dec 20, 2004	6.161	6.196	6.147	6.196	243,863	+0.06(+1.00%)
Dec 17, 2004	6.130	6.187	6.121	6.134	178,955	-0.04(-0.64%)
Dec 16, 2004	6.161	6.196	6.117	6.174	181,926	-0.03(-0.49%)
Dec 15, 2004	6.191	6.213	6.178	6.204	138,730	-0.01(-0.14%)
Dec 14, 2004	6.213	6.235	6.182	6.213	213,695	+0.00(+0.00%)
Dec 13, 2004	6.213	6.248	6.196	6.213	301,687	-0.04(-0.63%)
Dec 10, 2004	6.222	6.252	6.222	6.252	150,158	+0.02(+0.28%)
Dec 09, 2004	6.226	6.239	6.217	6.235	144,901	+0.03(+0.42%)
Dec 08, 2004	6.204	6.226	6.204	6.209	158,385	+0.01(+0.14%)
Dec 07, 2004	6.222	6.226	6.196	6.200	163,414	-0.00(-0.07%)
Dec 06, 2004	6.191	6.226	6.191	6.204	240,435	+0.00(+0.00%)
Dec 03, 2004	6.117	6.209	6.117	6.204	222,380	+0.07(+1.14%)
Dec 02, 2004	6.152	6.156	6.086	6.134	377,109	-0.02(-0.28%)
Dec 01, 2004	6.021	6.156	5.999	6.152	397,678	+0.14(+2.25%)
Nov 30, 2004	6.007	6.029	5.986	6.016	265,804	-0.02(-0.29%)
Nov 29, 2004	6.069	6.069	6.016	6.034	296,202	-0.02(-0.29%)
Nov 26, 2004	6.077	6.082	6.051	6.051	114,275	-0.03(-0.43%)
Nov 24, 2004	6.077	6.082	6.060	6.077	172,327	+0.01(+0.22%)
Nov 23, 2004	6.104	6.104	6.064	6.064	149,015	-0.04(-0.65%)
Nov 22, 2004	6.112	6.112	6.056	6.104	149,015	+0.06(+1.01%)
Nov 19, 2004	6.108	6.108	6.042	6.042	158,614	-0.05(-0.86%)
Nov 18, 2004	6.077	6.108	6.069	6.095	74,050	+0.02(+0.36%)
Nov 17, 2004	6.086	6.095	6.064	6.073	226,951	-0.02(-0.29%)
Nov 16, 2004	6.117	6.126	6.091	6.091	139,187	-0.02(-0.36%)
Nov 15, 2004	6.060	6.126	6.060	6.112	252,777	+0.01(+0.14%)
Nov 12, 2004	6.029	6.104	6.029	6.104	98,276	+0.08(+1.38%)
Nov 11, 2004	6.016	6.060	6.007	6.021	135,530	+0.01(+0.22%)
Nov 10, 2004	5.986	6.021	5.972	6.007	170,499	+0.04(+0.59%)
Nov 09, 2004	5.951	6.016	5.946	5.972	220,551	+0.03(+0.44%)
Nov 08, 2004	6.021	6.056	5.872	5.946	518,582	-0.11(-1.74%)
Nov 05, 2004	6.174	6.187	6.021	6.051	260,548	-0.15(-2.40%)
Nov 04, 2004	6.209	6.239	6.182	6.200	94,163	-0.01(-0.21%)
Nov 03, 2004	6.209	6.235	6.187	6.213	110,161	+0.01(+0.21%)
Nov 02, 2004	6.169	6.213	6.161	6.200	156,786	+0.04(+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.