Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.891	6.965	6.823	6.914	9,026,956	+0.02(+0.34%)
Jan 28, 2005	6.852	6.898	6.803	6.891	7,898,318	+0.04(+0.58%)
Jan 27, 2005	6.793	6.927	6.770	6.851	5,122,363	+0.06(+0.86%)
Jan 26, 2005	6.737	6.805	6.686	6.792	5,964,814	+0.10(+1.43%)
Jan 25, 2005	6.741	6.788	6.656	6.696	5,254,986	-0.02(-0.30%)
Jan 24, 2005	6.719	6.758	6.712	6.717	6,860,959	+0.04(+0.67%)
Jan 21, 2005	6.747	6.749	6.650	6.672	6,901,229	+0.05(+0.75%)
Jan 20, 2005	6.565	6.669	6.483	6.623	7,526,759	+0.02(+0.31%)
Jan 19, 2005	6.668	6.725	6.598	6.602	4,582,206	-0.07(-1.01%)
Jan 18, 2005	6.593	6.705	6.593	6.669	9,884,442	+0.16(+2.39%)
Jan 14, 2005	6.383	6.529	6.358	6.514	5,321,566	+0.13(+2.06%)
Jan 13, 2005	6.346	6.454	6.314	6.383	6,817,467	+0.07(+1.09%)
Jan 12, 2005	6.242	6.330	6.155	6.314	8,541,567	+0.08(+1.27%)
Jan 11, 2005	6.225	6.267	6.152	6.234	6,056,093	+0.04(+0.66%)
Jan 10, 2005	6.165	6.281	6.158	6.193	6,074,886	+0.10(+1.57%)
Jan 07, 2005	6.141	6.141	6.015	6.098	5,428,953	-0.04(-0.65%)
Jan 06, 2005	6.048	6.239	5.977	6.138	11,698,209	+0.09(+1.48%)
Jan 05, 2005	6.099	6.137	5.969	6.048	10,544,335	-0.05(-0.84%)
Jan 04, 2005	6.212	6.276	6.081	6.099	15,682,806	-0.10(-1.58%)
Jan 03, 2005	6.645	6.645	6.160	6.197	16,146,181	-0.45(-6.74%)
Dec 31, 2004	6.621	6.673	6.604	6.645	3,282,822	+0.04(+0.65%)
Dec 30, 2004	6.616	6.658	6.574	6.602	3,893,317	-0.03(-0.52%)
Dec 29, 2004	6.658	6.679	6.595	6.637	5,546,004	-0.00(-0.04%)
Dec 28, 2004	6.565	6.646	6.565	6.640	4,248,232	+0.08(+1.28%)
Dec 27, 2004	6.742	6.742	6.547	6.556	3,945,400	-0.19(-2.76%)
Dec 23, 2004	6.706	6.798	6.699	6.742	4,493,611	+0.04(+0.56%)
Dec 22, 2004	6.886	6.900	6.663	6.705	8,243,567	-0.18(-2.54%)
Dec 21, 2004	6.841	6.909	6.830	6.880	3,585,117	+0.04(+0.59%)
Dec 20, 2004	6.812	6.868	6.798	6.840	3,817,073	+0.02(+0.36%)
Dec 17, 2004	6.705	6.819	6.701	6.816	5,741,449	+0.12(+1.86%)
Dec 16, 2004	6.807	6.807	6.672	6.691	4,830,807	-0.13(-1.92%)
Dec 15, 2004	6.728	6.849	6.660	6.822	5,588,422	+0.11(+1.68%)
Dec 14, 2004	6.687	6.731	6.632	6.709	4,991,887	+0.05(+0.68%)
Dec 13, 2004	6.514	6.664	6.509	6.664	6,006,695	+0.17(+2.67%)
Dec 10, 2004	6.760	6.760	6.464	6.491	5,259,281	-0.15(-2.26%)
Dec 09, 2004	6.590	6.667	6.539	6.640	4,982,222	+0.06(+0.98%)
Dec 08, 2004	6.479	6.608	6.367	6.576	5,912,194	+0.07(+1.15%)
Dec 07, 2004	6.635	6.658	6.479	6.502	6,512,488	-0.17(-2.57%)
Dec 06, 2004	6.751	6.760	6.624	6.673	4,035,068	-0.05(-0.69%)
Dec 03, 2004	6.505	6.731	6.505	6.720	8,031,478	+0.16(+2.38%)
Dec 02, 2004	6.807	6.807	6.463	6.563	11,502,765	-0.24(-3.58%)
Dec 01, 2004	6.991	7.017	6.775	6.807	9,321,734	-0.18(-2.62%)
Nov 30, 2004	6.928	6.992	6.894	6.991	7,422,056	-0.02(-0.31%)
Nov 29, 2004	7.082	7.094	6.940	7.012	7,010,764	-0.05(-0.70%)
Nov 26, 2004	7.029	7.124	7.008	7.061	2,361,441	+0.03(+0.48%)
Nov 24, 2004	6.896	7.047	6.816	7.028	7,117,614	+0.13(+1.92%)
Nov 23, 2004	6.846	6.958	6.830	6.896	5,324,787	+0.05(+0.72%)
Nov 22, 2004	6.702	6.860	6.694	6.846	9,454,894	+0.20(+3.06%)
Nov 19, 2004	6.476	6.729	6.468	6.643	12,467,638	+0.19(+2.96%)
Nov 18, 2004	6.342	6.463	6.312	6.452	8,718,755	+0.12(+1.90%)
Nov 17, 2004	6.300	6.354	6.254	6.332	6,681,086	+0.09(+1.48%)
Nov 16, 2004	6.297	6.337	6.196	6.240	6,044,817	-0.05(-0.73%)
Nov 15, 2004	6.368	6.369	6.170	6.286	9,453,283	-0.08(-1.27%)
Nov 12, 2004	6.102	6.379	6.079	6.367	7,649,180	+0.26(+4.33%)
Nov 11, 2004	6.159	6.169	6.087	6.102	7,792,542	-0.06(-0.95%)
Nov 10, 2004	6.098	6.162	6.020	6.161	8,535,124	+0.08(+1.39%)
Nov 09, 2004	6.170	6.170	5.987	6.076	7,376,954	+0.00(+0.05%)
Nov 08, 2004	6.274	6.295	6.058	6.073	7,715,223	-0.22(-3.51%)
Nov 05, 2004	6.248	6.367	6.247	6.294	5,099,811	+0.05(+0.73%)
Nov 04, 2004	6.193	6.295	6.154	6.248	9,331,399	+0.12(+1.98%)
Nov 03, 2004	6.118	6.153	6.031	6.127	8,085,708	+0.13(+2.14%)
Nov 02, 2004	6.133	6.164	5.974	5.999	5,455,799	-0.12(-1.89%)

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.