Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.320	6.400	6.260	6.400	1,297,026	+0.18(+2.89%)
Jan 28, 2005	6.440	6.450	6.080	6.220	1,691,248	-0.15(-2.35%)
Jan 27, 2005	6.310	6.420	6.160	6.370	1,738,556	+0.04(+0.63%)
Jan 26, 2005	6.350	6.380	6.230	6.330	2,087,704	+0.16(+2.59%)
Jan 25, 2005	6.240	6.450	6.150	6.170	2,173,308	-0.02(-0.32%)
Jan 24, 2005	6.460	6.560	6.170	6.190	2,040,482	-0.25(-3.88%)
Jan 21, 2005	6.749	6.790	6.340	6.440	4,794,796	-0.20(-3.01%)
Jan 20, 2005	6.050	6.850	5.919	6.640	9,067,609	+0.76(+12.93%)
Jan 19, 2005	5.970	5.970	5.660	5.880	1,767,882	-0.03(-0.51%)
Jan 18, 2005	5.990	6.050	5.890	5.910	1,562,425	-0.10(-1.66%)
Jan 14, 2005	6.010	6.100	5.890	6.010	1,203,908	+0.05(+0.84%)
Jan 13, 2005	5.800	6.090	5.710	5.960	2,300,136	+0.31(+5.49%)
Jan 12, 2005	5.680	5.720	5.560	5.650	1,284,598	-0.01(-0.18%)
Jan 11, 2005	5.750	5.840	5.620	5.660	1,702,250	-0.17(-2.92%)
Jan 10, 2005	5.900	6.030	5.780	5.830	1,198,706	-0.12(-2.02%)
Jan 07, 2005	6.060	6.110	5.910	5.950	1,291,731	-0.09(-1.49%)
Jan 06, 2005	6.090	6.120	5.950	6.040	1,503,058	+0.06(+1.00%)
Jan 05, 2005	5.990	6.160	5.950	5.980	2,167,591	+0.00(+0.00%)
Jan 04, 2005	6.410	6.510	5.980	5.980	3,017,113	-0.44(-6.85%)
Jan 03, 2005	6.650	6.690	6.360	6.420	2,086,603	-0.13(-1.98%)
Dec 31, 2004	6.500	6.650	6.500	6.550	1,378,400	+0.01(+0.15%)
Dec 30, 2004	6.300	6.570	6.300	6.540	2,550,500	+0.24(+3.81%)
Dec 29, 2004	6.230	6.340	6.170	6.300	1,989,000	+0.07(+1.12%)
Dec 28, 2004	6.180	6.270	6.140	6.230	1,641,600	+0.03(+0.48%)
Dec 27, 2004	6.300	6.390	6.140	6.200	1,443,100	-0.11(-1.74%)
Dec 23, 2004	6.390	6.390	6.240	6.310	2,152,100	-0.08(-1.25%)
Dec 22, 2004	6.380	6.460	6.320	6.390	1,762,700	+0.01(+0.16%)
Dec 21, 2004	6.260	6.410	6.140	6.380	2,225,600	+0.11(+1.75%)
Dec 20, 2004	6.300	6.440	6.270	6.270	1,054,200	-0.07(-1.10%)
Dec 17, 2004	6.430	6.490	6.230	6.340	965,900	-0.12(-1.86%)
Dec 16, 2004	6.540	6.540	6.350	6.460	1,794,300	-0.08(-1.22%)
Dec 15, 2004	6.450	6.640	6.390	6.540	4,179,600	+0.11(+1.71%)
Dec 14, 2004	6.400	6.490	6.350	6.430	2,156,900	+0.02(+0.31%)
Dec 13, 2004	6.480	6.510	6.280	6.410	2,057,100	-0.04(-0.62%)
Dec 10, 2004	6.450	6.510	6.360	6.450	1,466,100	-0.06(-0.92%)
Dec 09, 2004	6.650	6.680	6.290	6.510	3,143,200	-0.14(-2.11%)
Dec 08, 2004	6.590	6.740	6.580	6.650	1,785,100	+0.02(+0.30%)
Dec 07, 2004	6.880	7.020	6.590	6.630	2,421,700	-0.19(-2.79%)
Dec 06, 2004	6.900	6.910	6.740	6.820	1,724,300	-0.05(-0.73%)
Dec 03, 2004	7.100	7.100	6.830	6.870	1,816,400	-0.19(-2.66%)
Dec 02, 2004	6.980	7.100	6.950	7.058	3,265,500	+0.10(+1.41%)
Dec 01, 2004	6.800	7.140	6.800	6.960	5,389,600	+0.13(+1.90%)
Nov 30, 2004	6.800	6.950	6.740	6.830	1,257,400	-0.03(-0.44%)
Nov 29, 2004	6.830	6.910	6.690	6.860	1,055,800	+0.06(+0.88%)
Nov 26, 2004	6.820	6.940	6.780	6.800	361,300	-0.07(-1.02%)
Nov 24, 2004	6.820	6.900	6.700	6.870	1,425,100	+0.11(+1.63%)
Nov 23, 2004	6.980	7.000	6.670	6.760	2,603,700	-0.19(-2.73%)
Nov 22, 2004	6.790	6.970	6.780	6.950	1,507,300	+0.06(+0.87%)
Nov 19, 2004	6.950	7.010	6.770	6.890	2,306,900	-0.12(-1.71%)
Nov 18, 2004	7.070	7.190	6.870	7.010	2,057,800	-0.21(-2.91%)
Nov 17, 2004	7.160	7.250	7.040	7.220	3,576,400	+0.19(+2.70%)
Nov 16, 2004	6.820	7.120	6.800	7.030	2,559,300	+0.10(+1.44%)
Nov 15, 2004	6.370	6.930	6.350	6.930	3,250,900	+0.54(+8.45%)
Nov 12, 2004	6.350	6.420	6.330	6.390	2,179,200	-0.01(-0.16%)
Nov 11, 2004	6.270	6.420	6.270	6.400	2,734,300	+0.10(+1.59%)
Nov 10, 2004	6.490	6.500	6.200	6.300	2,845,600	-0.26(-3.96%)
Nov 09, 2004	6.610	6.610	6.360	6.560	1,675,300	+0.04(+0.61%)
Nov 08, 2004	6.460	6.600	6.420	6.520	1,949,700	+0.04(+0.62%)
Nov 05, 2004	6.140	6.490	6.070	6.480	3,312,300	+0.39(+6.40%)
Nov 04, 2004	5.860	6.110	5.850	6.090	1,573,600	+0.15(+2.53%)
Nov 03, 2004	6.250	6.270	5.840	5.940	3,201,900	-0.12(-1.98%)
Nov 02, 2004	5.870	6.140	5.860	6.060	2,209,200	+0.16(+2.71%)

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.