Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.803	7.011	6.728	6.992	458,681	+0.15(+2.21%)
Dec 30, 2004	6.794	6.860	6.699	6.841	523,345	+0.01(+0.14%)
Dec 29, 2004	6.898	6.898	6.709	6.832	355,705	+0.00(+0.00%)
Dec 28, 2004	6.718	6.898	6.501	6.832	1,169,564	-0.12(-1.77%)
Dec 27, 2004	7.096	7.228	6.917	6.954	473,921	-0.11(-1.60%)
Dec 23, 2004	7.068	7.124	6.898	7.068	408,516	+0.01(+0.13%)
Dec 22, 2004	7.020	7.087	6.935	7.058	348,085	+0.08(+1.08%)
Dec 21, 2004	6.898	7.077	6.842	6.983	600,604	+0.09(+1.23%)
Dec 20, 2004	7.039	7.106	6.850	6.898	548,534	-0.08(-1.08%)
Dec 17, 2004	6.898	7.087	6.898	6.973	368,935	-0.02(-0.27%)
Dec 16, 2004	7.465	7.474	6.964	6.992	840,845	-0.35(-4.76%)
Dec 15, 2004	7.285	7.465	7.209	7.342	953,875	+0.13(+1.83%)
Dec 14, 2004	6.935	7.351	6.822	7.209	1,516,697	+0.26(+3.67%)
Dec 13, 2004	6.661	7.058	6.633	6.954	2,250,757	+0.49(+7.60%)
Dec 10, 2004	6.378	6.491	6.246	6.463	494,665	+0.09(+1.48%)
Dec 09, 2004	6.255	6.435	6.132	6.369	439,631	+0.02(+0.30%)
Dec 08, 2004	6.208	6.378	6.208	6.350	229,023	+0.09(+1.36%)
Dec 07, 2004	6.302	6.406	6.236	6.265	395,499	-0.07(-1.04%)
Dec 06, 2004	6.312	6.416	6.265	6.331	244,898	-0.10(-1.62%)
Dec 03, 2004	6.416	6.444	6.085	6.435	581,236	+0.03(+0.44%)
Dec 02, 2004	6.331	6.425	6.283	6.406	364,490	+0.08(+1.19%)
Dec 01, 2004	6.123	6.378	5.991	6.331	454,660	+0.20(+3.24%)
Nov 30, 2004	6.057	6.142	5.934	6.132	255,270	+0.08(+1.25%)
Nov 29, 2004	6.142	6.189	5.906	6.057	458,470	-0.09(-1.38%)
Nov 26, 2004	6.180	6.198	6.104	6.142	61,489	-0.05(-0.76%)
Nov 24, 2004	6.142	6.189	6.009	6.189	211,984	+0.02(+0.31%)
Nov 23, 2004	6.066	6.170	5.877	6.170	432,329	+0.14(+2.35%)
Nov 22, 2004	5.877	6.085	5.877	6.028	189,865	+0.04(+0.63%)
Nov 19, 2004	6.000	6.038	5.773	5.991	327,025	-0.13(-2.16%)
Nov 18, 2004	6.189	6.321	6.038	6.123	390,101	-0.09(-1.37%)
Nov 17, 2004	6.180	6.350	6.151	6.208	395,181	+0.07(+1.08%)
Nov 16, 2004	6.142	6.236	6.000	6.142	490,749	-0.05(-0.76%)
Nov 15, 2004	5.906	6.189	5.754	6.189	655,002	+0.32(+5.48%)
Nov 12, 2004	5.679	5.915	5.631	5.868	505,248	+0.20(+3.50%)
Nov 11, 2004	5.480	5.717	5.480	5.669	306,175	+0.11(+2.04%)
Nov 10, 2004	5.556	5.565	5.452	5.556	298,026	+0.03(+0.51%)
Nov 09, 2004	5.433	5.528	5.272	5.528	1,117,070	+0.09(+1.56%)
Nov 08, 2004	5.471	5.575	5.367	5.443	1,057,486	-0.15(-2.70%)
Nov 05, 2004	5.660	5.754	5.546	5.594	511,598	-0.09(-1.50%)
Nov 04, 2004	5.660	5.688	5.631	5.679	260,985	+0.01(+0.17%)
Nov 03, 2004	5.717	5.802	5.613	5.669	384,915	-0.02(-0.33%)
Nov 02, 2004	5.660	5.764	5.537	5.688	597,323	+0.07(+1.18%)
Nov 01, 2004	5.395	5.650	5.244	5.622	572,135	+0.19(+3.48%)
Oct 29, 2004	5.490	5.499	5.168	5.433	1,110,085	-0.07(-1.20%)
Oct 28, 2004	5.537	5.669	5.443	5.499	1,053,676	-0.17(-3.00%)
Oct 27, 2004	6.094	6.123	5.603	5.669	2,313,834	-1.16(-17.01%)
Oct 26, 2004	6.850	6.850	6.491	6.832	630,766	+0.06(+0.84%)
Oct 25, 2004	6.539	6.784	6.501	6.775	589,809	+0.26(+4.06%)
Oct 22, 2004	6.605	6.652	6.425	6.510	237,701	-0.01(-0.14%)
Oct 21, 2004	6.520	6.567	6.416	6.520	387,455	+0.02(+0.29%)
Oct 20, 2004	6.567	6.633	6.359	6.501	345,863	-0.06(-0.86%)
Oct 19, 2004	6.586	6.898	6.425	6.557	1,424,622	+0.26(+4.20%)
Oct 18, 2004	6.151	6.312	6.066	6.293	223,202	+0.13(+2.15%)
Oct 15, 2004	6.151	6.208	5.981	6.161	218,863	+0.07(+1.09%)
Oct 14, 2004	6.369	6.387	6.038	6.094	355,070	-0.17(-2.71%)
Oct 13, 2004	6.000	6.312	6.000	6.265	731,308	+0.31(+5.24%)
Oct 12, 2004	5.981	6.057	5.812	5.953	405,870	-0.08(-1.25%)
Oct 11, 2004	5.906	6.151	5.906	6.028	638,386	+0.28(+4.93%)
Oct 08, 2004	5.669	5.745	5.613	5.745	278,659	+0.09(+1.50%)
Oct 07, 2004	5.707	5.717	5.575	5.660	302,895	-0.03(-0.50%)
Oct 06, 2004	5.764	5.773	5.575	5.688	493,500	+0.00(+0.00%)
Oct 05, 2004	5.669	5.764	5.622	5.688	875,982	+0.07(+1.18%)
Oct 04, 2004	5.575	5.660	5.499	5.622	526,309	+0.16(+2.94%)

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.