Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.513	6.596	6.513	6.525	236,526	-0.00(-0.07%)
Dec 30, 2004	6.585	6.601	6.490	6.530	254,930	-0.05(-0.76%)
Dec 29, 2004	6.618	6.635	6.566	6.580	208,866	-0.07(-1.00%)
Dec 28, 2004	6.366	6.646	6.366	6.646	244,098	+0.24(+3.82%)
Dec 27, 2004	6.630	6.630	6.380	6.402	396,804	-0.23(-3.41%)
Dec 23, 2004	6.620	6.703	6.582	6.627	205,290	-0.01(-0.18%)
Dec 22, 2004	6.715	6.775	6.537	6.639	266,499	-0.07(-1.03%)
Dec 21, 2004	6.585	6.713	6.547	6.708	273,124	+0.14(+2.17%)
Dec 20, 2004	6.623	6.692	6.544	6.566	192,354	-0.07(-1.07%)
Dec 17, 2004	6.442	6.637	6.442	6.637	464,743	+0.18(+2.72%)
Dec 16, 2004	6.466	6.478	6.409	6.461	392,281	-0.01(-0.18%)
Dec 15, 2004	6.337	6.497	6.309	6.473	308,251	+0.16(+2.48%)
Dec 14, 2004	6.299	6.354	6.254	6.316	247,253	+0.02(+0.26%)
Dec 13, 2004	6.157	6.299	6.157	6.299	328,233	+0.17(+2.75%)
Dec 10, 2004	6.202	6.264	6.074	6.131	330,442	-0.07(-1.15%)
Dec 09, 2004	6.223	6.271	6.147	6.202	360,415	-0.03(-0.50%)
Dec 08, 2004	6.121	6.249	6.059	6.233	498,713	+0.11(+1.83%)
Dec 07, 2004	6.345	6.371	6.109	6.121	572,226	-0.25(-3.88%)
Dec 06, 2004	6.566	6.585	6.333	6.368	308,672	-0.17(-2.65%)
Dec 03, 2004	6.428	6.570	6.383	6.542	248,935	+0.12(+1.89%)
Dec 02, 2004	6.596	6.604	6.214	6.421	547,511	-0.21(-3.19%)
Dec 01, 2004	6.882	6.882	6.623	6.632	298,260	-0.25(-3.63%)
Nov 30, 2004	6.929	6.929	6.780	6.882	353,474	-0.05(-0.69%)
Nov 29, 2004	6.822	6.965	6.801	6.929	385,235	+0.14(+1.99%)
Nov 26, 2004	6.768	6.834	6.768	6.794	56,475	+0.04(+0.63%)
Nov 24, 2004	6.687	6.777	6.608	6.751	370,511	+0.06(+0.96%)
Nov 23, 2004	6.466	6.687	6.466	6.687	562,446	+0.27(+4.19%)
Nov 22, 2004	6.306	6.449	6.276	6.418	463,376	+0.17(+2.74%)
Nov 19, 2004	6.114	6.326	6.114	6.247	268,602	+0.14(+2.22%)
Nov 18, 2004	6.109	6.204	6.100	6.112	250,723	+0.03(+0.51%)
Nov 17, 2004	5.967	6.090	5.967	6.081	195,089	+0.15(+2.44%)
Nov 16, 2004	5.978	6.081	5.919	5.936	284,062	-0.04(-0.68%)
Nov 15, 2004	6.157	6.161	5.876	5.976	533,314	-0.22(-3.49%)
Nov 12, 2004	6.007	6.192	5.993	6.192	149,025	+0.18(+2.92%)
Nov 11, 2004	6.059	6.059	5.943	6.016	315,823	-0.04(-0.67%)
Nov 10, 2004	5.990	6.090	5.905	6.057	247,358	+0.06(+0.99%)
Nov 09, 2004	5.940	6.052	5.898	5.997	316,980	+0.03(+0.56%)
Nov 08, 2004	6.038	6.069	5.933	5.964	400,695	-0.13(-2.11%)
Nov 05, 2004	6.116	6.135	6.050	6.093	353,684	-0.00(-0.08%)
Nov 04, 2004	6.085	6.209	6.031	6.097	635,959	+0.00(+0.08%)
Nov 03, 2004	6.062	6.109	6.005	6.093	353,684	+0.10(+1.75%)
Nov 02, 2004	6.002	6.028	5.957	5.988	957,146	+0.02(+0.36%)
Nov 01, 2004	5.919	6.009	5.848	5.967	573,383	+0.07(+1.21%)
Oct 29, 2004	5.931	5.931	5.817	5.895	452,018	+0.06(+1.02%)
Oct 28, 2004	6.169	6.169	5.776	5.836	931,485	-0.37(-5.90%)
Oct 27, 2004	6.418	6.418	6.197	6.202	344,534	-0.14(-2.28%)
Oct 26, 2004	6.392	6.392	6.292	6.347	379,240	+0.00(+0.04%)
Oct 25, 2004	6.221	6.399	6.221	6.345	157,964	+0.12(+1.99%)
Oct 22, 2004	6.290	6.418	6.219	6.221	144,607	-0.07(-1.10%)
Oct 21, 2004	6.252	6.316	6.161	6.290	177,631	+0.06(+0.92%)
Oct 20, 2004	6.005	6.233	5.997	6.233	295,000	+0.23(+3.84%)
Oct 19, 2004	6.014	6.128	6.000	6.002	221,381	-0.00(-0.04%)
Oct 18, 2004	6.045	6.078	5.990	6.005	278,593	-0.04(-0.67%)
Oct 15, 2004	5.983	6.062	5.971	6.045	290,793	+0.05(+0.87%)
Oct 14, 2004	5.948	6.031	5.943	5.993	315,718	+0.06(+0.96%)
Oct 13, 2004	6.164	6.164	5.717	5.936	665,512	-0.24(-3.96%)
Oct 12, 2004	6.145	6.271	6.145	6.181	258,821	+0.00(+0.00%)
Oct 11, 2004	6.337	6.352	6.169	6.181	228,533	-0.13(-2.11%)
Oct 08, 2004	6.276	6.373	6.202	6.314	259,032	+0.04(+0.61%)
Oct 07, 2004	6.375	6.530	6.228	6.276	259,978	-0.12(-1.93%)
Oct 06, 2004	6.359	6.466	6.359	6.399	393,333	+0.06(+0.90%)
Oct 05, 2004	6.145	6.359	6.145	6.342	549,510	+0.21(+3.45%)
Oct 04, 2004	6.109	6.171	6.100	6.131	273,230	+0.02(+0.31%)

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.