Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.949	7.047	6.903	7.002	1,561,982	+0.07(+1.00%)
Jan 28, 2005	6.893	6.942	6.862	6.933	1,559,306	+0.02(+0.30%)
Jan 27, 2005	6.828	6.936	6.804	6.912	2,136,083	+0.09(+1.34%)
Jan 26, 2005	6.744	6.839	6.740	6.821	2,977,563	+0.10(+1.44%)
Jan 25, 2005	6.716	6.737	6.697	6.723	2,280,345	+0.04(+0.56%)
Jan 24, 2005	6.735	6.757	6.651	6.686	1,647,094	-0.06(-0.86%)
Jan 21, 2005	6.725	6.800	6.695	6.744	2,173,554	-0.01(-0.19%)
Jan 20, 2005	6.856	6.856	6.744	6.757	3,380,370	-0.13(-1.85%)
Jan 19, 2005	7.006	7.045	6.826	6.884	3,847,680	-0.09(-1.29%)
Jan 18, 2005	7.099	7.099	6.927	6.974	3,948,047	+0.06(+0.81%)
Jan 14, 2005	6.744	6.964	6.731	6.918	3,151,533	+0.18(+2.66%)
Jan 13, 2005	6.697	6.778	6.664	6.738	2,221,462	+0.02(+0.33%)
Jan 12, 2005	6.613	6.716	6.611	6.716	3,296,864	+0.12(+1.75%)
Jan 11, 2005	6.647	6.649	6.561	6.600	3,222,726	-0.00(-0.03%)
Jan 10, 2005	6.464	6.632	6.445	6.602	3,805,660	+0.11(+1.67%)
Jan 07, 2005	6.557	6.581	6.473	6.494	3,224,600	-0.04(-0.57%)
Jan 06, 2005	6.529	6.546	6.488	6.531	3,249,759	+0.01(+0.14%)
Jan 05, 2005	6.679	6.679	6.510	6.522	5,035,226	-0.17(-2.54%)
Jan 04, 2005	6.750	6.755	6.675	6.692	4,877,583	-0.08(-1.13%)
Jan 03, 2005	6.850	6.850	6.753	6.768	6,199,219	-0.04(-0.52%)
Dec 31, 2004	6.809	6.830	6.791	6.804	845,226	-0.01(-0.22%)
Dec 30, 2004	6.809	6.819	6.791	6.819	1,121,972	+0.02(+0.27%)
Dec 29, 2004	6.763	6.802	6.737	6.800	1,206,548	+0.01(+0.22%)
Dec 28, 2004	6.772	6.802	6.755	6.785	1,957,563	+0.02(+0.36%)
Dec 27, 2004	6.809	6.809	6.725	6.761	1,942,307	-0.02(-0.33%)
Dec 23, 2004	6.723	6.811	6.692	6.783	2,791,281	+0.06(+0.89%)
Dec 22, 2004	6.701	6.723	6.669	6.723	3,888,362	+0.03(+0.42%)
Dec 21, 2004	6.632	6.695	6.595	6.695	5,212,675	+0.10(+1.56%)
Dec 20, 2004	6.529	6.595	6.525	6.593	2,810,819	+0.08(+1.26%)
Dec 17, 2004	6.482	6.514	6.462	6.510	1,946,054	+0.03(+0.43%)
Dec 16, 2004	6.441	6.531	6.383	6.482	3,908,436	+0.04(+0.64%)
Dec 15, 2004	6.342	6.608	6.340	6.441	3,069,901	+0.10(+1.56%)
Dec 14, 2004	6.370	6.395	6.335	6.342	1,863,887	+0.02(+0.30%)
Dec 13, 2004	6.305	6.378	6.240	6.324	1,964,790	+0.02(+0.30%)
Dec 10, 2004	6.221	6.359	6.185	6.305	21,713,862	+0.09(+1.47%)
Dec 09, 2004	6.174	6.227	6.154	6.213	1,502,297	+0.01(+0.18%)
Dec 08, 2004	6.210	6.232	6.193	6.202	691,597	-0.01(-0.12%)
Dec 07, 2004	6.256	6.273	6.180	6.210	2,705,634	-0.05(-0.78%)
Dec 06, 2004	6.240	6.258	6.221	6.258	1,306,916	+0.02(+0.30%)
Dec 03, 2004	6.198	6.249	6.197	6.240	2,788,069	+0.02(+0.36%)
Dec 02, 2004	6.258	6.292	6.197	6.217	7,757,187	-0.04(-0.69%)
Dec 01, 2004	6.021	6.320	6.021	6.260	35,542,064	+0.24(+4.04%)
Nov 30, 2004	5.931	6.017	5.931	6.017	15,859,638	+0.08(+1.32%)
Nov 29, 2004	5.978	5.978	5.926	5.939	1,273,727	+0.00(+0.06%)
Nov 26, 2004	5.885	5.952	5.885	5.935	762,791	+0.05(+0.86%)
Nov 24, 2004	5.814	5.885	5.814	5.885	1,124,381	+0.07(+1.16%)
Nov 23, 2004	5.782	5.881	5.754	5.817	1,598,382	+0.04(+0.71%)
Nov 22, 2004	5.754	5.791	5.698	5.776	1,040,875	+0.03(+0.49%)
Nov 19, 2004	5.816	5.816	5.743	5.748	3,032,698	-0.07(-1.19%)
Nov 18, 2004	5.864	5.864	5.801	5.817	989,220	-0.05(-0.80%)
Nov 17, 2004	5.784	5.883	5.769	5.864	3,041,798	+0.13(+2.21%)
Nov 16, 2004	5.780	5.802	5.698	5.737	1,825,614	-0.04(-0.61%)
Nov 15, 2004	5.748	5.774	5.726	5.773	1,586,338	+0.07(+1.25%)
Nov 12, 2004	5.606	5.709	5.606	5.702	1,834,178	+0.05(+0.86%)
Nov 11, 2004	5.567	5.660	5.558	5.653	1,522,638	+0.13(+2.40%)
Nov 10, 2004	5.623	5.694	5.520	5.520	2,136,351	-0.08(-1.47%)
Nov 09, 2004	5.634	5.638	5.580	5.603	1,293,801	-0.03(-0.56%)
Nov 08, 2004	5.599	5.670	5.591	5.634	1,594,635	+0.05(+0.87%)
Nov 05, 2004	5.599	5.604	5.560	5.586	1,151,145	+0.00(+0.03%)
Nov 04, 2004	5.524	5.593	5.464	5.584	1,768,605	+0.07(+1.18%)
Nov 03, 2004	5.558	5.558	5.440	5.518	1,614,976	+0.08(+1.44%)
Nov 02, 2004	5.427	5.513	5.418	5.440	1,450,642	+0.01(+0.21%)

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.