Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.297	6.343	6.281	6.306	386,566	+0.02(+0.25%)
Jan 28, 2005	6.281	6.328	6.281	6.290	357,300	+0.01(+0.15%)
Jan 27, 2005	6.253	6.297	6.241	6.281	388,174	+0.02(+0.25%)
Jan 26, 2005	6.312	6.312	6.234	6.266	561,196	-0.06(-0.93%)
Jan 25, 2005	6.306	6.328	6.281	6.325	458,283	-0.00(-0.05%)
Jan 24, 2005	6.312	6.343	6.287	6.328	389,460	+0.04(+0.69%)
Jan 21, 2005	6.312	6.349	6.284	6.284	383,350	-0.05(-0.83%)
Jan 20, 2005	6.343	6.343	6.256	6.337	411,007	+0.02(+0.39%)
Jan 19, 2005	6.309	6.343	6.250	6.312	429,017	-0.01(-0.20%)
Jan 18, 2005	6.343	6.343	6.266	6.325	362,445	+0.00(+0.05%)
Jan 14, 2005	6.297	6.343	6.266	6.321	288,155	+0.05(+0.74%)
Jan 13, 2005	6.250	6.297	6.238	6.275	365,661	+0.02(+0.40%)
Jan 12, 2005	6.250	6.287	6.228	6.250	392,033	+0.00(+0.00%)
Jan 11, 2005	6.256	6.256	6.222	6.250	437,700	+0.02(+0.30%)
Jan 10, 2005	6.272	6.272	6.222	6.231	272,075	-0.02(-0.25%)
Jan 07, 2005	6.290	6.290	6.234	6.247	383,350	-0.02(-0.35%)
Jan 06, 2005	6.259	6.287	6.231	6.269	337,039	+0.00(+0.00%)
Jan 05, 2005	6.250	6.281	6.234	6.269	309,703	+0.01(+0.15%)
Jan 04, 2005	6.234	6.328	6.225	6.259	583,386	+0.01(+0.20%)
Jan 03, 2005	6.241	6.312	6.219	6.247	265,000	+0.02(+0.35%)
Dec 31, 2004	6.297	6.340	6.225	6.225	199,715	-0.07(-1.04%)
Dec 30, 2004	6.231	6.297	6.225	6.290	185,564	+0.07(+1.05%)
Dec 29, 2004	6.225	6.259	6.222	6.225	161,122	+0.00(+0.00%)
Dec 28, 2004	6.231	6.250	6.219	6.225	263,070	-0.04(-0.60%)
Dec 27, 2004	6.234	6.272	6.219	6.262	237,985	+0.03(+0.45%)
Dec 23, 2004	6.228	6.281	6.219	6.234	196,820	+0.01(+0.10%)
Dec 22, 2004	6.228	6.281	6.219	6.228	395,249	-0.07(-1.09%)
Dec 21, 2004	6.228	6.297	6.219	6.297	323,210	+0.06(+1.00%)
Dec 20, 2004	6.281	6.293	6.222	6.234	184,921	-0.02(-0.25%)
Dec 17, 2004	6.225	6.312	6.225	6.250	337,039	-0.01(-0.10%)
Dec 16, 2004	6.188	6.281	6.188	6.256	330,285	+0.04(+0.60%)
Dec 15, 2004	6.203	6.219	6.144	6.219	259,533	+0.03(+0.50%)
Dec 14, 2004	6.188	6.188	6.141	6.188	111,917	+0.00(+0.00%)
Dec 13, 2004	6.222	6.222	6.144	6.188	323,532	-0.02(-0.35%)
Dec 10, 2004	6.203	6.244	6.172	6.210	210,971	+0.06(+0.96%)
Dec 09, 2004	6.157	6.169	6.126	6.150	452,172	+0.01(+0.15%)
Dec 08, 2004	6.191	6.191	6.126	6.141	448,635	-0.08(-1.30%)
Dec 07, 2004	6.238	6.238	6.219	6.222	291,371	-0.02(-0.25%)
Dec 06, 2004	6.250	6.250	6.219	6.238	107,736	-0.03(-0.45%)
Dec 03, 2004	6.222	6.266	6.219	6.266	134,108	+0.02(+0.25%)
Dec 02, 2004	6.244	6.281	6.228	6.250	100,983	+0.01(+0.10%)
Dec 01, 2004	6.219	6.244	6.219	6.244	158,871	+0.02(+0.40%)
Nov 30, 2004	6.250	6.250	6.219	6.219	206,790	-0.02(-0.35%)
Nov 29, 2004	6.256	6.256	6.219	6.241	296,839	+0.02(+0.35%)
Nov 26, 2004	6.234	6.234	6.219	6.219	22,512	-0.03(-0.45%)
Nov 24, 2004	6.222	6.256	6.222	6.247	87,797	+0.02(+0.30%)
Nov 23, 2004	6.250	6.256	6.219	6.228	185,564	+0.00(+0.05%)
Nov 22, 2004	6.275	6.275	6.219	6.225	255,673	-0.03(-0.55%)
Nov 19, 2004	6.297	6.297	6.219	6.259	484,654	-0.02(-0.35%)
Nov 18, 2004	6.281	6.309	6.234	6.281	167,233	+0.00(+0.05%)
Nov 17, 2004	6.287	6.321	6.238	6.278	137,645	-0.00(-0.05%)
Nov 16, 2004	6.297	6.297	6.228	6.281	149,545	+0.01(+0.10%)
Nov 15, 2004	6.306	6.325	6.228	6.275	117,384	-0.02(-0.30%)
Nov 12, 2004	6.287	6.293	6.228	6.293	176,238	+0.03(+0.45%)
Nov 11, 2004	6.244	6.281	6.228	6.266	214,508	+0.03(+0.55%)
Nov 10, 2004	6.231	6.262	6.219	6.231	175,916	+0.01(+0.20%)
Nov 09, 2004	6.219	6.231	6.219	6.219	177,202	+0.00(+0.00%)
Nov 08, 2004	6.259	6.259	6.219	6.219	239,272	-0.03(-0.45%)
Nov 05, 2004	6.259	6.259	6.225	6.247	145,364	+0.00(+0.00%)
Nov 04, 2004	6.234	6.250	6.222	6.247	275,613	+0.02(+0.30%)
Nov 03, 2004	6.275	6.281	6.222	6.228	227,051	-0.03(-0.45%)
Nov 02, 2004	6.259	6.290	6.225	6.256	146,650	-0.02(-0.25%)

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.