Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.366	6.371	6.334	6.348	146,396	-0.00(-0.07%)
Jan 28, 2005	6.316	6.380	6.311	6.352	101,822	+0.03(+0.43%)
Jan 27, 2005	6.348	6.375	6.284	6.325	164,532	-0.01(-0.14%)
Jan 26, 2005	6.307	6.361	6.270	6.334	171,524	+0.05(+0.80%)
Jan 25, 2005	6.311	6.334	6.279	6.284	121,268	-0.04(-0.58%)
Jan 24, 2005	6.297	6.325	6.284	6.320	94,611	+0.01(+0.14%)
Jan 21, 2005	6.311	6.311	6.256	6.311	147,489	+0.03(+0.44%)
Jan 20, 2005	6.270	6.293	6.238	6.284	96,578	-0.01(-0.22%)
Jan 19, 2005	6.265	6.311	6.229	6.297	173,709	+0.04(+0.66%)
Jan 18, 2005	6.224	6.270	6.210	6.256	177,642	+0.05(+0.74%)
Jan 14, 2005	6.252	6.252	6.206	6.210	119,083	-0.01(-0.15%)
Jan 13, 2005	6.242	6.242	6.206	6.220	133,942	+0.00(+0.00%)
Jan 12, 2005	6.210	6.224	6.146	6.220	256,085	-0.02(-0.29%)
Jan 11, 2005	6.238	6.252	6.210	6.238	120,394	+0.00(+0.07%)
Jan 10, 2005	6.220	6.233	6.178	6.233	127,168	+0.01(+0.22%)
Jan 07, 2005	6.215	6.229	6.188	6.220	177,205	-0.01(-0.22%)
Jan 06, 2005	6.215	6.233	6.183	6.233	154,044	+0.02(+0.29%)
Jan 05, 2005	6.174	6.215	6.156	6.215	176,113	+0.02(+0.37%)
Jan 04, 2005	6.156	6.201	6.133	6.192	290,171	+0.05(+0.82%)
Jan 03, 2005	6.114	6.146	6.064	6.142	294,541	+0.05(+0.83%)
Dec 31, 2004	6.082	6.101	6.059	6.091	294,104	+0.04(+0.68%)
Dec 30, 2004	6.055	6.069	6.041	6.050	340,864	+0.01(+0.15%)
Dec 29, 2004	6.018	6.064	6.018	6.041	402,481	+0.02(+0.38%)
Dec 28, 2004	6.064	6.064	6.000	6.018	462,351	-0.04(-0.60%)
Dec 27, 2004	6.055	6.078	6.041	6.055	222,872	-0.00(-0.08%)
Dec 23, 2004	6.050	6.073	6.041	6.059	196,870	-0.01(-0.15%)
Dec 22, 2004	6.046	6.087	6.037	6.069	491,412	+0.01(+0.23%)
Dec 21, 2004	6.037	6.059	6.027	6.055	262,421	+0.02(+0.30%)
Dec 20, 2004	6.055	6.055	6.023	6.037	336,275	-0.02(-0.30%)
Dec 17, 2004	6.032	6.069	6.014	6.055	464,755	+0.02(+0.38%)
Dec 16, 2004	6.064	6.069	6.014	6.032	288,205	-0.02(-0.38%)
Dec 15, 2004	6.037	6.064	6.027	6.055	380,850	+0.01(+0.15%)
Dec 14, 2004	6.073	6.073	6.032	6.046	277,935	-0.01(-0.15%)
Dec 13, 2004	6.069	6.073	6.032	6.055	279,683	-0.06(-1.05%)
Dec 10, 2004	6.128	6.188	6.105	6.119	362,932	-0.01(-0.15%)
Dec 09, 2004	6.119	6.160	6.110	6.128	341,301	-0.00(-0.07%)
Dec 08, 2004	6.123	6.142	6.105	6.133	225,713	+0.00(+0.07%)
Dec 07, 2004	6.151	6.165	6.119	6.128	189,441	-0.03(-0.45%)
Dec 06, 2004	6.123	6.156	6.101	6.156	190,097	+0.04(+0.67%)
Dec 03, 2004	6.091	6.151	6.091	6.114	279,027	+0.00(+0.00%)
Dec 02, 2004	6.128	6.160	6.087	6.114	187,912	+0.00(+0.07%)
Dec 01, 2004	6.091	6.169	6.087	6.110	260,673	+0.02(+0.38%)
Nov 30, 2004	6.091	6.123	6.069	6.087	282,523	-0.03(-0.45%)
Nov 29, 2004	6.110	6.133	6.064	6.114	240,134	+0.01(+0.15%)
Nov 26, 2004	6.137	6.137	6.105	6.105	32,993	-0.01(-0.15%)
Nov 24, 2004	6.133	6.156	6.087	6.114	217,410	-0.04(-0.67%)
Nov 23, 2004	6.123	6.165	6.105	6.156	167,591	+0.05(+0.82%)
Nov 22, 2004	6.183	6.201	6.091	6.105	211,073	-0.06(-1.04%)
Nov 19, 2004	6.178	6.242	6.137	6.169	173,709	-0.00(-0.07%)
Nov 18, 2004	6.110	6.188	6.069	6.174	255,211	+0.05(+0.75%)
Nov 17, 2004	6.151	6.201	6.096	6.128	251,715	-0.03(-0.52%)
Nov 16, 2004	6.165	6.169	6.133	6.160	216,099	-0.01(-0.15%)
Nov 15, 2004	6.146	6.192	6.137	6.169	202,988	-0.00(-0.07%)
Nov 12, 2004	6.165	6.224	6.137	6.174	182,231	+0.02(+0.37%)
Nov 11, 2004	6.201	6.233	6.133	6.151	228,553	-0.06(-0.96%)
Nov 10, 2004	6.215	6.220	6.133	6.210	152,077	-0.01(-0.22%)
Nov 09, 2004	6.188	6.238	6.137	6.224	212,603	+0.08(+1.34%)
Nov 08, 2004	6.224	6.224	6.119	6.142	120,394	-0.11(-1.83%)
Nov 05, 2004	6.275	6.275	6.156	6.256	165,625	-0.01(-0.22%)
Nov 04, 2004	6.201	6.307	6.146	6.270	242,974	+0.11(+1.86%)
Nov 03, 2004	6.101	6.201	6.073	6.156	155,573	+0.05(+0.75%)
Nov 02, 2004	6.151	6.169	6.105	6.110	154,044	-0.05(-0.74%)

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.