Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.046	7.072	7.029	7.038	89,089	-0.01(-0.18%)
Jan 28, 2005	7.038	7.068	7.021	7.051	70,333	+0.01(+0.18%)
Jan 27, 2005	6.999	7.059	6.999	7.038	64,238	+0.02(+0.24%)
Jan 26, 2005	7.008	7.038	7.004	7.021	74,553	-0.01(-0.18%)
Jan 25, 2005	7.029	7.063	7.017	7.034	45,248	-0.00(-0.06%)
Jan 24, 2005	7.025	7.063	6.999	7.038	75,257	-0.00(-0.06%)
Jan 21, 2005	6.995	7.076	6.995	7.042	64,003	-0.00(-0.06%)
Jan 20, 2005	7.034	7.081	7.034	7.046	55,329	-0.03(-0.48%)
Jan 19, 2005	7.055	7.089	7.038	7.081	53,219	+0.02(+0.30%)
Jan 18, 2005	7.089	7.093	7.004	7.059	60,955	+0.03(+0.42%)
Jan 14, 2005	6.995	7.034	6.987	7.029	78,070	+0.00(+0.06%)
Jan 13, 2005	7.017	7.038	7.008	7.025	102,687	+0.00(+0.00%)
Jan 12, 2005	6.995	7.059	6.991	7.025	111,127	+0.02(+0.24%)
Jan 11, 2005	6.974	7.012	6.948	7.008	42,434	+0.03(+0.49%)
Jan 10, 2005	7.004	7.008	6.974	6.974	64,003	-0.03(-0.43%)
Jan 07, 2005	6.953	7.021	6.948	7.004	60,252	-0.01(-0.12%)
Jan 06, 2005	6.995	7.038	6.970	7.012	52,046	-0.05(-0.66%)
Jan 05, 2005	6.957	7.166	6.957	7.059	164,815	+0.08(+1.16%)
Jan 04, 2005	6.970	7.004	6.944	6.978	76,898	+0.00(+0.00%)
Jan 03, 2005	6.995	6.995	6.965	6.978	49,468	-0.02(-0.24%)
Dec 31, 2004	6.931	6.995	6.931	6.995	40,090	+0.05(+0.74%)
Dec 30, 2004	6.910	6.970	6.910	6.944	44,779	+0.01(+0.12%)
Dec 29, 2004	6.872	6.948	6.872	6.936	57,908	+0.06(+0.81%)
Dec 28, 2004	6.867	6.889	6.867	6.880	25,085	+0.01(+0.12%)
Dec 27, 2004	6.876	6.901	6.859	6.872	36,573	-0.03(-0.37%)
Dec 23, 2004	6.867	6.897	6.859	6.897	35,166	+0.02(+0.31%)
Dec 22, 2004	6.872	6.876	6.846	6.876	54,625	+0.03(+0.44%)
Dec 21, 2004	6.850	6.863	6.829	6.846	101,046	-0.01(-0.12%)
Dec 20, 2004	6.842	6.897	6.837	6.854	39,855	+0.01(+0.19%)
Dec 17, 2004	6.854	6.876	6.837	6.842	59,314	-0.01(-0.12%)
Dec 16, 2004	6.906	6.910	6.850	6.850	73,147	-0.04(-0.56%)
Dec 15, 2004	6.854	6.965	6.850	6.889	81,821	-0.00(-0.06%)
Dec 14, 2004	6.897	6.927	6.867	6.893	81,352	-0.00(-0.06%)
Dec 13, 2004	6.918	6.957	6.897	6.897	53,219	-0.03(-0.37%)
Dec 10, 2004	6.927	6.931	6.901	6.923	52,046	+0.00(+0.00%)
Dec 09, 2004	6.901	6.948	6.893	6.923	66,817	+0.00(+0.06%)
Dec 08, 2004	6.910	6.944	6.901	6.918	23,913	-0.00(-0.06%)
Dec 07, 2004	6.931	6.940	6.897	6.923	83,931	-0.03(-0.37%)
Dec 06, 2004	6.893	6.970	6.893	6.948	67,754	+0.02(+0.25%)
Dec 03, 2004	6.889	6.982	6.884	6.931	52,281	+0.04(+0.62%)
Dec 02, 2004	6.910	6.910	6.876	6.889	68,927	-0.02(-0.31%)
Dec 01, 2004	6.889	6.910	6.854	6.910	44,779	+0.02(+0.31%)
Nov 30, 2004	6.850	6.889	6.837	6.889	29,774	+0.04(+0.62%)
Nov 29, 2004	6.897	6.897	6.846	6.846	54,391	-0.05(-0.74%)
Nov 26, 2004	6.940	6.948	6.889	6.897	52,281	+0.00(+0.00%)
Nov 24, 2004	6.931	6.940	6.897	6.897	64,238	-0.03(-0.37%)
Nov 23, 2004	6.846	6.923	6.846	6.923	100,108	+0.08(+1.12%)
Nov 22, 2004	6.867	6.867	6.820	6.846	84,869	+0.07(+1.07%)
Nov 19, 2004	6.880	6.880	6.769	6.773	106,203	-0.06(-0.94%)
Nov 18, 2004	6.884	6.884	6.812	6.837	86,510	-0.02(-0.31%)
Nov 17, 2004	6.790	6.859	6.790	6.859	72,912	+0.02(+0.31%)
Nov 16, 2004	6.867	6.884	6.829	6.837	86,041	+0.01(+0.19%)
Nov 15, 2004	6.816	6.842	6.786	6.825	92,606	+0.03(+0.38%)
Nov 12, 2004	6.722	6.799	6.722	6.799	49,468	+0.07(+1.08%)
Nov 11, 2004	6.688	6.727	6.688	6.727	44,310	+0.05(+0.77%)
Nov 10, 2004	6.641	6.680	6.624	6.675	64,472	+0.05(+0.71%)
Nov 09, 2004	6.547	6.654	6.513	6.628	251,794	+0.02(+0.26%)
Nov 08, 2004	6.940	6.940	6.462	6.611	459,044	-0.35(-5.08%)
Nov 05, 2004	7.029	7.029	6.965	6.965	65,175	-0.06(-0.91%)
Nov 04, 2004	7.021	7.029	6.978	7.029	67,051	-0.01(-0.12%)
Nov 03, 2004	7.038	7.051	7.021	7.038	66,113	+0.02(+0.24%)
Nov 02, 2004	7.008	7.029	6.999	7.021	87,448	+0.02(+0.30%)

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.