Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.060	6.089	6.037	6.056	169,281	-0.00(-0.08%)
Dec 30, 2004	6.018	6.070	6.018	6.060	210,807	+0.04(+0.71%)
Dec 29, 2004	6.004	6.051	5.990	6.018	222,672	+0.03(+0.55%)
Dec 28, 2004	6.027	6.037	5.980	5.985	193,010	-0.01(-0.24%)
Dec 27, 2004	6.023	6.042	5.999	5.999	90,467	-0.03(-0.55%)
Dec 23, 2004	6.027	6.042	5.999	6.032	142,162	+0.01(+0.16%)
Dec 22, 2004	6.056	6.065	5.966	6.023	196,612	-0.03(-0.55%)
Dec 21, 2004	6.075	6.075	6.018	6.056	223,519	-0.02(-0.31%)
Dec 20, 2004	6.079	6.084	6.046	6.075	123,942	-0.00(-0.08%)
Dec 17, 2004	6.084	6.112	6.046	6.079	141,527	-0.00(-0.08%)
Dec 16, 2004	6.075	6.098	6.046	6.084	86,229	-0.01(-0.15%)
Dec 15, 2004	6.093	6.112	6.070	6.093	112,077	+0.00(+0.08%)
Dec 14, 2004	6.060	6.089	6.037	6.089	178,603	-0.00(-0.08%)
Dec 13, 2004	6.103	6.103	6.084	6.093	106,781	-0.01(-0.23%)
Dec 10, 2004	6.131	6.136	6.103	6.108	111,865	-0.01(-0.23%)
Dec 09, 2004	6.136	6.136	6.093	6.122	97,882	-0.02(-0.31%)
Dec 08, 2004	6.108	6.141	6.103	6.141	128,603	+0.03(+0.54%)
Dec 07, 2004	6.075	6.131	6.070	6.108	71,822	+0.00(+0.08%)
Dec 06, 2004	6.112	6.117	6.084	6.103	183,265	-0.01(-0.15%)
Dec 03, 2004	6.027	6.112	6.027	6.112	100,425	+0.09(+1.57%)
Dec 02, 2004	6.037	6.042	5.975	6.018	141,103	-0.01(-0.16%)
Dec 01, 2004	6.042	6.065	5.947	6.027	544,286	-0.02(-0.31%)
Nov 30, 2004	6.042	6.075	6.042	6.046	170,341	-0.02(-0.39%)
Nov 29, 2004	6.098	6.126	6.070	6.070	113,348	-0.08(-1.23%)
Nov 26, 2004	6.122	6.145	6.122	6.145	30,932	+0.00(+0.08%)
Nov 24, 2004	6.155	6.155	6.131	6.141	31,780	-0.01(-0.23%)
Nov 23, 2004	6.136	6.160	6.131	6.155	81,780	+0.02(+0.38%)
Nov 22, 2004	6.093	6.131	6.093	6.131	63,560	+0.04(+0.70%)
Nov 19, 2004	6.122	6.169	6.075	6.089	181,358	-0.05(-0.85%)
Nov 18, 2004	6.136	6.141	6.117	6.141	85,594	-0.00(-0.08%)
Nov 17, 2004	6.093	6.145	6.093	6.145	132,628	+0.03(+0.54%)
Nov 16, 2004	6.131	6.136	6.098	6.112	98,518	+0.00(+0.00%)
Nov 15, 2004	6.079	6.122	6.079	6.112	93,009	-0.01(-0.23%)
Nov 12, 2004	6.136	6.136	6.108	6.126	110,170	-0.00(-0.08%)
Nov 11, 2004	6.093	6.136	6.084	6.131	169,069	+0.05(+0.85%)
Nov 10, 2004	6.079	6.089	6.051	6.079	112,501	+0.00(+0.08%)
Nov 09, 2004	6.042	6.075	6.018	6.075	143,434	+0.00(+0.00%)
Nov 08, 2004	6.136	6.160	6.051	6.075	240,469	-0.09(-1.53%)
Nov 05, 2004	6.230	6.230	6.160	6.169	129,874	-0.08(-1.21%)
Nov 04, 2004	6.221	6.249	6.221	6.244	70,551	+0.02(+0.30%)
Nov 03, 2004	6.216	6.226	6.211	6.226	74,789	-0.00(-0.08%)
Nov 02, 2004	6.230	6.244	6.226	6.230	125,425	+0.00(+0.08%)
Nov 01, 2004	6.235	6.235	6.221	6.226	88,772	-0.00(-0.08%)
Oct 29, 2004	6.235	6.244	6.221	6.230	103,179	+0.01(+0.15%)
Oct 28, 2004	6.202	6.235	6.202	6.221	124,154	+0.00(+0.08%)
Oct 27, 2004	6.254	6.254	6.207	6.216	151,696	-0.04(-0.60%)
Oct 26, 2004	6.254	6.254	6.235	6.254	40,254	+0.02(+0.38%)
Oct 25, 2004	6.240	6.263	6.226	6.230	140,044	+0.00(+0.00%)
Oct 22, 2004	6.221	6.230	6.197	6.230	123,094	+0.03(+0.46%)
Oct 21, 2004	6.221	6.240	6.202	6.202	61,229	-0.01(-0.15%)
Oct 20, 2004	6.188	6.221	6.188	6.211	110,382	+0.03(+0.46%)
Oct 19, 2004	6.174	6.207	6.174	6.183	143,434	-0.01(-0.15%)
Oct 18, 2004	6.178	6.207	6.174	6.193	95,975	+0.00(+0.00%)
Oct 15, 2004	6.197	6.216	6.193	6.193	53,178	-0.00(-0.08%)
Oct 14, 2004	6.230	6.235	6.197	6.197	94,068	+0.00(+0.00%)
Oct 13, 2004	6.197	6.211	6.169	6.197	77,119	-0.03(-0.53%)
Oct 12, 2004	6.226	6.230	6.207	6.230	117,586	+0.01(+0.23%)
Oct 11, 2004	6.174	6.230	6.174	6.216	78,602	+0.03(+0.46%)
Oct 08, 2004	6.183	6.211	6.169	6.188	216,528	+0.04(+0.61%)
Oct 07, 2004	6.174	6.174	6.141	6.150	140,679	-0.02(-0.38%)
Oct 06, 2004	6.155	6.178	6.150	6.174	106,145	+0.02(+0.31%)
Oct 05, 2004	6.160	6.174	6.126	6.155	150,637	+0.01(+0.15%)
Oct 04, 2004	6.136	6.155	6.122	6.145	191,951	+0.00(+0.00%)

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.