Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.558	6.576	6.499	6.517	19,541	-0.04(-0.56%)
Nov 29, 2004	6.627	6.627	6.522	6.554	48,525	-0.03(-0.42%)
Nov 26, 2004	6.513	6.581	6.513	6.581	15,370	+0.09(+1.40%)
Nov 24, 2004	6.467	6.513	6.467	6.490	16,248	+0.05(+0.71%)
Nov 23, 2004	6.472	6.481	6.444	6.444	11,417	+0.00(+0.00%)
Nov 22, 2004	6.449	6.485	6.444	6.444	15,589	-0.01(-0.21%)
Nov 19, 2004	6.444	6.485	6.426	6.458	24,152	-0.03(-0.42%)
Nov 18, 2004	6.435	6.485	6.426	6.485	33,155	+0.06(+0.92%)
Nov 17, 2004	6.444	6.458	6.422	6.426	55,771	-0.01(-0.21%)
Nov 16, 2004	6.513	6.526	6.440	6.440	69,604	-0.10(-1.46%)
Nov 15, 2004	6.535	6.535	6.458	6.535	34,253	+0.02(+0.35%)
Nov 12, 2004	6.467	6.558	6.467	6.513	27,007	+0.02(+0.35%)
Nov 11, 2004	6.417	6.490	6.371	6.490	92,659	+0.08(+1.28%)
Nov 10, 2004	6.412	6.458	6.399	6.408	31,837	-0.05(-0.78%)
Nov 09, 2004	6.508	6.508	6.453	6.458	15,589	-0.05(-0.77%)
Nov 08, 2004	6.508	6.513	6.467	6.508	41,279	+0.01(+0.21%)
Nov 05, 2004	6.617	6.617	6.490	6.494	51,818	-0.12(-1.86%)
Nov 04, 2004	6.604	6.622	6.599	6.617	14,930	+0.01(+0.21%)
Nov 03, 2004	6.658	6.658	6.581	6.604	32,716	-0.05(-0.82%)
Nov 02, 2004	6.586	6.677	6.586	6.658	33,814	+0.04(+0.62%)
Nov 01, 2004	6.608	6.690	6.608	6.617	38,425	+0.00(+0.00%)
Oct 29, 2004	6.617	6.636	6.604	6.617	12,296	+0.05(+0.69%)
Oct 28, 2004	6.622	6.622	6.572	6.572	1,756	-0.05(-0.76%)
Oct 27, 2004	6.572	6.622	6.572	6.622	10,100	+0.04(+0.62%)
Oct 26, 2004	6.631	6.636	6.581	6.581	14,930	-0.03(-0.41%)
Oct 25, 2004	6.613	6.631	6.604	6.608	7,904	-0.01(-0.14%)
Oct 22, 2004	6.627	6.649	6.617	6.617	20,859	-0.05(-0.82%)
Oct 21, 2004	6.668	6.672	6.627	6.672	19,761	+0.00(+0.07%)
Oct 20, 2004	6.672	6.690	6.668	6.668	6,806	+0.00(+0.00%)
Oct 19, 2004	6.608	6.668	6.608	6.668	32,935	+0.01(+0.21%)
Oct 18, 2004	6.645	6.654	6.640	6.654	18,224	+0.02(+0.27%)
Oct 15, 2004	6.613	6.640	6.595	6.636	25,031	-0.00(-0.07%)
Oct 14, 2004	6.640	6.663	6.590	6.640	13,613	-0.02(-0.34%)
Oct 13, 2004	6.627	6.668	6.627	6.663	12,954	+0.04(+0.55%)
Oct 12, 2004	6.627	6.627	6.627	6.627	8,124	-0.01(-0.14%)
Oct 11, 2004	6.663	6.690	6.636	6.636	13,833	-0.05(-0.68%)
Oct 08, 2004	6.690	6.690	6.627	6.681	30,740	-0.01(-0.14%)
Oct 07, 2004	6.649	6.690	6.581	6.690	25,031	+0.06(+0.96%)
Oct 06, 2004	6.649	6.649	6.627	6.627	7,465	-0.02(-0.27%)
Oct 05, 2004	6.581	6.645	6.513	6.645	21,737	+0.02(+0.27%)
Oct 04, 2004	6.654	6.695	6.627	6.627	11,198	-0.07(-1.09%)
Oct 01, 2004	6.709	6.709	6.695	6.699	24,811	+0.00(+0.07%)
Sep 30, 2004	6.640	6.695	6.604	6.695	14,491	+0.06(+0.96%)
Sep 29, 2004	6.599	6.645	6.599	6.631	8,124	-0.01(-0.21%)
Sep 28, 2004	6.567	6.645	6.567	6.645	21,078	+0.05(+0.76%)
Sep 27, 2004	6.558	6.627	6.558	6.595	5,708	-0.00(-0.07%)
Sep 24, 2004	6.545	6.599	6.545	6.599	66,310	+0.10(+1.47%)
Sep 23, 2004	6.545	6.595	6.494	6.504	59,284	-0.08(-1.18%)
Sep 22, 2004	6.558	6.581	6.558	6.581	4,830	+0.06(+0.98%)
Sep 21, 2004	6.604	6.604	6.472	6.517	95,733	-0.09(-1.31%)
Sep 20, 2004	6.554	6.604	6.554	6.604	30,081	+0.05(+0.69%)
Sep 17, 2004	6.563	6.645	6.558	6.558	43,914	+0.00(+0.00%)
Sep 16, 2004	6.627	6.645	6.558	6.558	62,578	-0.04(-0.55%)
Sep 15, 2004	6.608	6.645	6.586	6.595	21,078	-0.01(-0.14%)
Sep 14, 2004	6.640	6.640	6.540	6.604	23,494	-0.04(-0.62%)
Sep 13, 2004	6.617	6.645	6.613	6.645	15,589	+0.02(+0.27%)
Sep 10, 2004	6.595	6.631	6.540	6.627	25,470	-0.00(-0.07%)
Sep 09, 2004	6.640	6.645	6.586	6.631	7,026	-0.01(-0.21%)
Sep 08, 2004	6.558	6.645	6.558	6.645	19,981	+0.02(+0.27%)
Sep 07, 2004	6.581	6.645	6.540	6.627	22,615	+0.05(+0.69%)
Sep 03, 2004	6.535	6.581	6.517	6.581	19,322	+0.05(+0.70%)
Sep 02, 2004	6.485	6.645	6.485	6.535	32,935	+0.07(+1.13%)

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.