Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.453	6.510	6.435	6.505	2,212,400	+0.09(+1.35%)
Jan 28, 2005	6.528	6.528	6.378	6.418	3,294,906	-0.06(-0.98%)
Jan 27, 2005	6.418	6.522	6.401	6.482	2,379,299	+0.03(+0.54%)
Jan 26, 2005	6.366	6.505	6.366	6.447	4,252,195	+0.09(+1.36%)
Jan 25, 2005	6.447	6.476	6.320	6.360	1,822,740	-0.06(-0.90%)
Jan 24, 2005	6.343	6.470	6.331	6.418	1,662,932	+0.06(+1.00%)
Jan 21, 2005	6.430	6.476	6.343	6.354	2,844,194	-0.03(-0.54%)
Jan 20, 2005	6.395	6.424	6.331	6.389	2,918,217	+0.01(+0.09%)
Jan 19, 2005	6.285	6.418	6.273	6.383	1,991,541	+0.09(+1.38%)
Jan 18, 2005	6.302	6.343	6.216	6.297	2,156,537	-0.01(-0.09%)
Jan 14, 2005	6.256	6.325	6.227	6.302	1,915,615	+0.09(+1.49%)
Jan 13, 2005	6.175	6.268	6.175	6.210	1,659,646	+0.05(+0.75%)
Jan 12, 2005	6.152	6.169	6.100	6.164	1,444,667	+0.01(+0.09%)
Jan 11, 2005	6.187	6.216	6.100	6.158	2,041,178	-0.03(-0.47%)
Jan 10, 2005	6.192	6.273	6.158	6.187	2,086,664	+0.00(+0.00%)
Jan 07, 2005	6.221	6.285	6.181	6.187	2,733,504	-0.03(-0.56%)
Jan 06, 2005	6.216	6.256	6.164	6.221	5,782,992	+0.01(+0.09%)
Jan 05, 2005	6.331	6.360	6.204	6.216	3,221,402	-0.12(-1.83%)
Jan 04, 2005	6.412	6.470	6.325	6.331	2,738,347	-0.06(-0.99%)
Jan 03, 2005	6.522	6.557	6.389	6.395	3,673,325	-0.14(-2.12%)
Dec 31, 2004	6.505	6.603	6.464	6.534	1,934,467	+0.05(+0.80%)
Dec 30, 2004	6.458	6.516	6.458	6.482	1,527,165	+0.00(+0.00%)
Dec 29, 2004	6.441	6.539	6.430	6.482	1,583,028	+0.01(+0.09%)
Dec 28, 2004	6.395	6.505	6.383	6.476	1,364,417	+0.12(+1.82%)
Dec 27, 2004	6.430	6.482	6.360	6.360	2,139,933	-0.08(-1.26%)
Dec 23, 2004	6.487	6.516	6.430	6.441	2,112,953	-0.02(-0.36%)
Dec 22, 2004	6.505	6.534	6.453	6.464	3,795,948	-0.01(-0.18%)
Dec 21, 2004	6.476	6.534	6.435	6.476	2,924,270	+0.03(+0.45%)
Dec 20, 2004	6.505	6.534	6.430	6.447	2,877,227	-0.03(-0.45%)
Dec 17, 2004	6.458	6.563	6.458	6.476	4,597,580	-0.01(-0.18%)
Dec 16, 2004	6.534	6.563	6.430	6.487	5,166,592	-0.07(-1.06%)
Dec 15, 2004	6.378	6.574	6.360	6.557	4,018,537	+0.17(+2.62%)
Dec 14, 2004	6.331	6.401	6.297	6.389	3,456,097	+0.03(+0.45%)
Dec 13, 2004	6.343	6.383	6.285	6.360	2,739,385	+0.06(+0.92%)
Dec 10, 2004	6.331	6.366	6.273	6.302	1,466,459	-0.03(-0.55%)
Dec 09, 2004	6.331	6.360	6.256	6.337	3,016,281	+0.01(+0.09%)
Dec 08, 2004	6.354	6.435	6.302	6.331	3,557,793	+0.01(+0.09%)
Dec 07, 2004	6.418	6.453	6.325	6.325	5,793,024	-0.10(-1.62%)
Dec 06, 2004	6.487	6.522	6.412	6.430	2,388,465	-0.09(-1.42%)
Dec 03, 2004	6.401	6.563	6.389	6.522	3,262,218	+0.10(+1.62%)
Dec 02, 2004	6.418	6.482	6.378	6.418	4,340,401	-0.05(-0.80%)
Dec 01, 2004	6.505	6.505	6.430	6.470	4,874,995	+0.02(+0.27%)
Nov 30, 2004	6.476	6.534	6.447	6.453	3,559,696	-0.01(-0.18%)
Nov 29, 2004	6.510	6.563	6.383	6.464	3,816,010	-0.09(-1.41%)
Nov 26, 2004	6.516	6.672	6.510	6.557	1,314,434	+0.04(+0.62%)
Nov 24, 2004	6.389	6.551	6.354	6.516	4,496,749	+0.13(+2.08%)
Nov 23, 2004	6.389	6.406	6.297	6.383	4,747,875	-0.06(-0.99%)
Nov 22, 2004	6.389	6.482	6.383	6.447	5,799,250	-0.01(-0.18%)
Nov 19, 2004	6.505	6.516	6.366	6.458	3,947,281	-0.05(-0.71%)
Nov 18, 2004	6.563	6.615	6.505	6.505	3,114,863	-0.05(-0.79%)
Nov 17, 2004	6.441	6.649	6.435	6.557	13,476,412	+0.12(+1.89%)
Nov 16, 2004	6.516	6.516	6.372	6.435	6,263,972	-0.02(-0.36%)
Nov 15, 2004	6.476	6.545	6.430	6.458	3,195,113	-0.05(-0.80%)
Nov 12, 2004	6.285	6.534	6.285	6.510	4,931,723	+0.18(+2.83%)
Nov 11, 2004	6.331	6.395	6.245	6.331	4,160,876	+0.11(+1.77%)
Nov 10, 2004	6.297	6.297	6.152	6.221	3,846,623	-0.08(-1.19%)
Nov 09, 2004	6.325	6.337	6.094	6.297	6,717,797	-0.05(-0.82%)
Nov 08, 2004	6.273	6.360	6.233	6.349	3,157,236	+0.13(+2.14%)
Nov 05, 2004	6.320	6.325	6.129	6.216	1,741,971	-0.08(-1.29%)
Nov 04, 2004	6.175	6.366	6.135	6.297	2,771,900	+0.14(+2.25%)
Nov 03, 2004	6.100	6.250	6.100	6.158	2,709,810	+0.11(+1.82%)
Nov 02, 2004	6.158	6.204	6.031	6.048	2,627,139	-0.08(-1.23%)

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.