Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.354	6.402	6.335	6.389	899,631	+0.06(+0.91%)
Jan 28, 2005	6.331	6.360	6.274	6.331	647,585	+0.02(+0.36%)
Jan 27, 2005	6.303	6.347	6.264	6.309	756,763	+0.03(+0.46%)
Jan 26, 2005	6.251	6.283	6.222	6.280	1,053,105	+0.03(+0.51%)
Jan 25, 2005	6.248	6.312	6.210	6.248	1,345,704	+0.05(+0.78%)
Jan 24, 2005	6.267	6.286	6.184	6.200	864,070	-0.06(-0.97%)
Jan 21, 2005	6.267	6.280	6.203	6.261	936,752	-0.02(-0.36%)
Jan 20, 2005	6.293	6.296	6.251	6.283	787,957	-0.01(-0.15%)
Jan 19, 2005	6.277	6.296	6.235	6.293	802,930	+0.02(+0.26%)
Jan 18, 2005	6.296	6.296	6.229	6.277	1,018,792	-0.02(-0.31%)
Jan 14, 2005	6.235	6.296	6.210	6.296	685,329	+0.05(+0.82%)
Jan 13, 2005	6.328	6.328	6.219	6.245	685,641	-0.08(-1.32%)
Jan 12, 2005	6.331	6.341	6.283	6.328	631,676	-0.00(-0.05%)
Jan 11, 2005	6.315	6.363	6.286	6.331	967,322	-0.01(-0.20%)
Jan 10, 2005	6.351	6.354	6.290	6.344	725,257	+0.03(+0.46%)
Jan 07, 2005	6.331	6.331	6.283	6.315	528,112	+0.02(+0.25%)
Jan 06, 2005	6.251	6.315	6.219	6.299	769,241	+0.04(+0.67%)
Jan 05, 2005	6.280	6.283	6.177	6.258	717,459	-0.01(-0.20%)
Jan 04, 2005	6.303	6.325	6.245	6.270	680,650	-0.04(-0.71%)
Jan 03, 2005	6.325	6.344	6.277	6.315	545,892	-0.03(-0.45%)
Dec 31, 2004	6.290	6.344	6.274	6.344	441,705	+0.06(+0.92%)
Dec 30, 2004	6.254	6.335	6.251	6.286	544,957	+0.00(+0.05%)
Dec 29, 2004	6.264	6.344	6.235	6.283	688,137	-0.03(-0.41%)
Dec 28, 2004	6.219	6.331	6.200	6.309	803,866	+0.07(+1.18%)
Dec 27, 2004	6.161	6.331	6.158	6.235	942,055	+0.08(+1.25%)
Dec 23, 2004	6.155	6.194	6.142	6.158	846,601	+0.02(+0.31%)
Dec 22, 2004	6.155	6.203	6.129	6.139	941,119	-0.01(-0.16%)
Dec 21, 2004	6.145	6.216	6.113	6.149	1,118,612	+0.02(+0.31%)
Dec 20, 2004	6.161	6.187	6.097	6.129	881,539	-0.05(-0.88%)
Dec 17, 2004	6.190	6.200	6.126	6.184	659,126	-0.02(-0.26%)
Dec 16, 2004	6.136	6.216	6.136	6.200	881,227	-0.02(-0.31%)
Dec 15, 2004	6.274	6.280	6.194	6.219	1,059,656	-0.03(-0.51%)
Dec 14, 2004	6.270	6.277	6.232	6.251	784,214	-0.04(-0.56%)
Dec 13, 2004	6.261	6.286	6.216	6.286	781,406	+0.03(+0.46%)
Dec 10, 2004	6.226	6.261	6.206	6.258	612,959	+0.01(+0.15%)
Dec 09, 2004	6.203	6.267	6.184	6.248	739,606	+0.03(+0.46%)
Dec 08, 2004	6.203	6.238	6.187	6.219	586,445	+0.01(+0.15%)
Dec 07, 2004	6.216	6.235	6.181	6.210	467,284	-0.00(-0.05%)
Dec 06, 2004	6.219	6.251	6.187	6.213	471,339	-0.03(-0.51%)
Dec 03, 2004	6.161	6.251	6.149	6.245	722,762	+0.07(+1.14%)
Dec 02, 2004	6.216	6.222	6.145	6.174	699,054	-0.05(-0.77%)
Dec 01, 2004	6.216	6.264	6.194	6.222	912,421	+0.01(+0.10%)
Nov 30, 2004	6.245	6.245	6.174	6.216	855,960	-0.02(-0.26%)
Nov 29, 2004	6.158	6.242	6.139	6.232	747,405	+0.07(+1.20%)
Nov 26, 2004	6.155	6.181	6.142	6.158	225,531	-0.03(-0.47%)
Nov 24, 2004	6.168	6.187	6.113	6.187	809,793	+0.01(+0.21%)
Nov 23, 2004	6.104	6.197	6.043	6.174	991,965	+0.05(+0.78%)
Nov 22, 2004	6.123	6.152	6.072	6.126	612,335	-0.06(-1.04%)
Nov 19, 2004	6.171	6.213	6.123	6.190	521,561	+0.02(+0.36%)
Nov 18, 2004	6.123	6.194	6.094	6.168	741,166	+0.05(+0.84%)
Nov 17, 2004	6.126	6.152	6.085	6.117	897,448	+0.00(+0.00%)
Nov 16, 2004	6.088	6.139	6.075	6.117	859,391	+0.03(+0.47%)
Nov 15, 2004	6.065	6.110	6.046	6.088	788,269	+0.01(+0.11%)
Nov 12, 2004	6.075	6.117	6.062	6.081	610,464	+0.01(+0.11%)
Nov 11, 2004	6.091	6.120	6.059	6.075	573,343	-0.01(-0.21%)
Nov 10, 2004	6.065	6.104	6.040	6.088	868,125	+0.02(+0.37%)
Nov 09, 2004	6.043	6.065	6.017	6.065	672,228	+0.00(+0.05%)
Nov 08, 2004	6.011	6.081	5.972	6.062	802,306	+0.06(+0.96%)
Nov 05, 2004	6.030	6.085	6.001	6.004	864,070	-0.04(-0.58%)
Nov 04, 2004	6.069	6.081	6.030	6.040	867,813	-0.04(-0.58%)
Nov 03, 2004	6.024	6.075	6.004	6.075	647,273	+0.08(+1.39%)
Nov 02, 2004	5.979	6.024	5.947	5.992	610,464	+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.