Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.398	6.447	6.379	6.434	893,354	+0.06(+0.91%)
Jan 28, 2005	6.376	6.405	6.318	6.376	643,066	+0.02(+0.36%)
Jan 27, 2005	6.347	6.392	6.308	6.353	751,482	+0.03(+0.46%)
Jan 26, 2005	6.295	6.327	6.266	6.324	1,045,757	+0.03(+0.51%)
Jan 25, 2005	6.292	6.356	6.253	6.292	1,336,313	+0.05(+0.78%)
Jan 24, 2005	6.311	6.331	6.227	6.244	858,041	-0.06(-0.97%)
Jan 21, 2005	6.311	6.324	6.247	6.305	930,215	-0.02(-0.36%)
Jan 20, 2005	6.337	6.340	6.295	6.327	782,459	-0.01(-0.15%)
Jan 19, 2005	6.321	6.340	6.279	6.337	797,327	+0.02(+0.26%)
Jan 18, 2005	6.340	6.340	6.273	6.321	1,011,683	-0.02(-0.31%)
Jan 14, 2005	6.279	6.340	6.253	6.340	680,547	+0.05(+0.82%)
Jan 13, 2005	6.373	6.373	6.263	6.289	680,857	-0.08(-1.32%)
Jan 12, 2005	6.376	6.386	6.327	6.373	627,268	-0.00(-0.05%)
Jan 11, 2005	6.360	6.408	6.331	6.376	960,572	-0.01(-0.20%)
Jan 10, 2005	6.395	6.398	6.334	6.389	720,196	+0.03(+0.46%)
Jan 07, 2005	6.376	6.376	6.327	6.360	524,427	+0.02(+0.25%)
Jan 06, 2005	6.295	6.360	6.263	6.344	763,873	+0.04(+0.67%)
Jan 05, 2005	6.324	6.327	6.221	6.302	712,452	-0.01(-0.20%)
Jan 04, 2005	6.347	6.369	6.289	6.315	675,901	-0.05(-0.71%)
Jan 03, 2005	6.369	6.389	6.321	6.360	542,083	-0.03(-0.45%)
Dec 31, 2004	6.334	6.389	6.318	6.389	438,623	+0.06(+0.92%)
Dec 30, 2004	6.298	6.379	6.295	6.331	541,154	+0.00(+0.05%)
Dec 29, 2004	6.308	6.389	6.279	6.327	683,335	-0.03(-0.41%)
Dec 28, 2004	6.263	6.376	6.244	6.353	798,257	+0.07(+1.18%)
Dec 27, 2004	6.205	6.376	6.202	6.279	935,481	+0.08(+1.25%)
Dec 23, 2004	6.198	6.237	6.185	6.202	840,694	+0.02(+0.31%)
Dec 22, 2004	6.198	6.247	6.172	6.182	934,552	-0.01(-0.16%)
Dec 21, 2004	6.189	6.260	6.156	6.192	1,110,807	+0.02(+0.31%)
Dec 20, 2004	6.205	6.231	6.140	6.172	875,387	-0.05(-0.88%)
Dec 17, 2004	6.234	6.244	6.169	6.227	654,527	-0.02(-0.26%)
Dec 16, 2004	6.179	6.260	6.179	6.244	875,078	-0.02(-0.31%)
Dec 15, 2004	6.318	6.324	6.237	6.263	1,052,262	-0.03(-0.51%)
Dec 14, 2004	6.315	6.321	6.276	6.295	778,742	-0.04(-0.56%)
Dec 13, 2004	6.305	6.331	6.260	6.331	775,954	+0.03(+0.46%)
Dec 10, 2004	6.269	6.305	6.250	6.302	608,682	+0.01(+0.15%)
Dec 09, 2004	6.247	6.311	6.227	6.292	734,446	+0.03(+0.46%)
Dec 08, 2004	6.247	6.282	6.231	6.263	582,352	+0.01(+0.15%)
Dec 07, 2004	6.260	6.279	6.224	6.253	464,023	-0.00(-0.05%)
Dec 06, 2004	6.263	6.295	6.231	6.256	468,050	-0.03(-0.51%)
Dec 03, 2004	6.205	6.295	6.192	6.289	717,718	+0.07(+1.14%)
Dec 02, 2004	6.260	6.266	6.189	6.218	694,176	-0.05(-0.77%)
Dec 01, 2004	6.260	6.308	6.237	6.266	906,054	+0.01(+0.10%)
Nov 30, 2004	6.289	6.289	6.218	6.260	849,987	-0.02(-0.26%)
Nov 29, 2004	6.202	6.285	6.182	6.276	742,190	+0.07(+1.20%)
Nov 26, 2004	6.198	6.224	6.185	6.202	223,958	-0.03(-0.47%)
Nov 24, 2004	6.211	6.231	6.156	6.231	804,142	+0.01(+0.21%)
Nov 23, 2004	6.147	6.240	6.085	6.218	985,043	+0.05(+0.78%)
Nov 22, 2004	6.166	6.195	6.114	6.169	608,063	-0.06(-1.04%)
Nov 19, 2004	6.214	6.256	6.166	6.234	517,922	+0.02(+0.36%)
Nov 18, 2004	6.166	6.237	6.137	6.211	735,994	+0.05(+0.84%)
Nov 17, 2004	6.169	6.195	6.127	6.160	891,185	+0.00(+0.00%)
Nov 16, 2004	6.131	6.182	6.118	6.160	853,394	+0.03(+0.47%)
Nov 15, 2004	6.108	6.153	6.089	6.131	782,768	+0.01(+0.11%)
Nov 12, 2004	6.118	6.160	6.105	6.124	606,204	+0.01(+0.11%)
Nov 11, 2004	6.134	6.163	6.101	6.118	569,342	-0.01(-0.21%)
Nov 10, 2004	6.108	6.147	6.082	6.131	862,068	+0.02(+0.37%)
Nov 09, 2004	6.085	6.108	6.059	6.108	667,537	+0.00(+0.05%)
Nov 08, 2004	6.053	6.124	6.014	6.105	796,708	+0.06(+0.96%)
Nov 05, 2004	6.072	6.127	6.043	6.047	858,041	-0.04(-0.58%)
Nov 04, 2004	6.111	6.124	6.072	6.082	861,758	-0.04(-0.58%)
Nov 03, 2004	6.066	6.118	6.047	6.118	642,756	+0.08(+1.39%)
Nov 02, 2004	6.021	6.066	5.988	6.034	606,204	+0.04(+0.65%)

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.