Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.340	6.372	6.281	6.316	37,521	-0.07(-1.09%)
Jan 28, 2005	6.278	6.385	6.274	6.385	24,533	+0.06(+0.93%)
Jan 27, 2005	6.274	6.326	6.274	6.326	30,306	+0.02(+0.33%)
Jan 26, 2005	6.309	6.323	6.288	6.306	36,655	+0.01(+0.17%)
Jan 25, 2005	6.316	6.323	6.288	6.295	43,582	-0.01(-0.22%)
Jan 24, 2005	6.333	6.368	6.292	6.309	67,539	-0.04(-0.65%)
Jan 21, 2005	6.375	6.375	6.337	6.351	31,749	-0.01(-0.11%)
Jan 20, 2005	6.385	6.392	6.340	6.358	37,233	-0.03(-0.43%)
Jan 19, 2005	6.340	6.385	6.333	6.385	17,895	+0.03(+0.44%)
Jan 18, 2005	6.333	6.389	6.323	6.358	40,696	+0.08(+1.21%)
Jan 14, 2005	6.306	6.309	6.264	6.281	56,571	-0.03(-0.55%)
Jan 13, 2005	6.333	6.354	6.299	6.316	38,676	+0.01(+0.11%)
Jan 12, 2005	6.313	6.340	6.309	6.309	52,241	+0.00(+0.06%)
Jan 11, 2005	6.316	6.337	6.306	6.306	79,661	+0.00(+0.00%)
Jan 10, 2005	6.333	6.333	6.288	6.306	40,985	-0.02(-0.38%)
Jan 07, 2005	6.330	6.354	6.288	6.330	42,139	+0.00(+0.00%)
Jan 06, 2005	6.271	6.330	6.240	6.330	77,929	+0.04(+0.66%)
Jan 05, 2005	6.323	6.365	6.278	6.288	26,265	+0.02(+0.28%)
Jan 04, 2005	6.278	6.306	6.243	6.271	52,819	+0.01(+0.17%)
Jan 03, 2005	6.288	6.340	6.240	6.261	48,489	-0.06(-0.99%)
Dec 31, 2004	6.340	6.361	6.288	6.323	37,810	+0.00(+0.05%)
Dec 30, 2004	6.302	6.323	6.268	6.320	33,769	+0.02(+0.27%)
Dec 29, 2004	6.278	6.320	6.274	6.302	16,163	-0.02(-0.27%)
Dec 28, 2004	6.320	6.323	6.250	6.320	60,034	+0.03(+0.44%)
Dec 27, 2004	6.306	6.323	6.271	6.292	41,851	+0.02(+0.33%)
Dec 23, 2004	6.243	6.285	6.223	6.271	51,087	+0.08(+1.34%)
Dec 22, 2004	6.150	6.216	6.077	6.188	111,410	+0.01(+0.22%)
Dec 21, 2004	6.236	6.323	6.171	6.174	82,547	-0.14(-2.20%)
Dec 20, 2004	6.164	6.313	6.143	6.313	76,198	+0.16(+2.53%)
Dec 17, 2004	6.167	6.167	6.136	6.157	32,037	-0.00(-0.06%)
Dec 16, 2004	6.164	6.167	6.136	6.160	39,542	+0.01(+0.17%)
Dec 15, 2004	6.098	6.157	6.098	6.150	33,769	+0.06(+0.97%)
Dec 14, 2004	6.087	6.094	6.053	6.091	76,775	+0.02(+0.34%)
Dec 13, 2004	6.008	6.070	5.987	6.070	66,673	+0.06(+0.98%)
Dec 10, 2004	5.970	6.011	5.931	6.011	49,932	+0.04(+0.70%)
Dec 09, 2004	5.925	5.997	5.925	5.970	53,107	+0.05(+0.88%)
Dec 08, 2004	5.959	6.015	5.869	5.918	88,609	-0.02(-0.41%)
Dec 07, 2004	5.959	5.987	5.925	5.942	70,425	-0.02(-0.41%)
Dec 06, 2004	6.008	6.053	5.966	5.966	105,060	-0.01(-0.23%)
Dec 03, 2004	5.977	6.008	5.938	5.980	57,725	+0.06(+0.94%)
Dec 02, 2004	6.011	6.029	5.897	5.925	127,285	-0.09(-1.50%)
Dec 01, 2004	5.994	6.015	5.977	6.015	66,961	-0.02(-0.34%)
Nov 30, 2004	6.202	6.223	6.018	6.035	203,772	-0.18(-2.95%)
Nov 29, 2004	6.323	6.344	6.205	6.219	42,428	-0.11(-1.75%)
Nov 26, 2004	6.323	6.365	6.233	6.330	26,842	+0.01(+0.16%)
Nov 24, 2004	6.299	6.340	6.257	6.320	50,221	+0.07(+1.11%)
Nov 23, 2004	6.278	6.278	6.236	6.250	77,641	-0.04(-0.61%)
Nov 22, 2004	6.385	6.389	6.268	6.288	53,396	-0.06(-0.93%)
Nov 19, 2004	6.351	6.392	6.313	6.347	49,644	-0.01(-0.16%)
Nov 18, 2004	6.340	6.358	6.309	6.358	31,749	+0.02(+0.27%)
Nov 17, 2004	6.278	6.340	6.278	6.340	43,871	+0.06(+0.99%)
Nov 16, 2004	6.292	6.306	6.219	6.278	55,416	-0.01(-0.22%)
Nov 15, 2004	6.306	6.323	6.292	6.292	43,582	-0.01(-0.11%)
Nov 12, 2004	6.299	6.306	6.278	6.299	38,099	+0.08(+1.28%)
Nov 11, 2004	6.229	6.261	6.219	6.219	43,294	-0.01(-0.17%)
Nov 10, 2004	6.202	6.271	6.181	6.229	93,804	+0.02(+0.33%)
Nov 09, 2004	6.157	6.209	6.157	6.209	55,128	-0.02(-0.39%)
Nov 08, 2004	6.219	6.250	6.136	6.233	115,740	-0.03(-0.50%)
Nov 05, 2004	6.375	6.410	6.219	6.264	86,588	-0.10(-1.63%)
Nov 04, 2004	6.347	6.410	6.323	6.368	70,714	+0.03(+0.55%)
Nov 03, 2004	6.320	6.372	6.306	6.333	52,530	+0.02(+0.38%)
Nov 02, 2004	6.337	6.337	6.278	6.309	48,201	-0.01(-0.22%)

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.