Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.006	7.008	6.965	6.969	557,649	-0.04(-0.58%)
Dec 30, 2004	6.986	7.034	6.979	7.009	418,079	+0.01(+0.18%)
Dec 29, 2004	6.939	7.004	6.939	6.997	948,634	-0.02(-0.30%)
Dec 28, 2004	7.009	7.022	6.995	7.018	420,599	+0.01(+0.13%)
Dec 27, 2004	6.974	7.016	6.967	7.009	557,019	+0.08(+1.15%)
Dec 23, 2004	6.923	6.935	6.895	6.930	689,027	+0.09(+1.31%)
Dec 22, 2004	6.821	6.842	6.807	6.840	755,189	+0.04(+0.54%)
Dec 21, 2004	6.787	6.807	6.757	6.803	451,790	-0.03(-0.49%)
Dec 20, 2004	6.842	6.851	6.778	6.837	879,951	+0.12(+1.73%)
Dec 17, 2004	6.724	6.748	6.706	6.720	726,204	-0.05(-0.81%)
Dec 16, 2004	6.750	6.803	6.738	6.775	846,240	-0.02(-0.26%)
Dec 15, 2004	6.771	6.792	6.745	6.792	851,596	+0.08(+1.24%)
Dec 14, 2004	6.699	6.727	6.681	6.710	449,900	-0.01(-0.16%)
Dec 13, 2004	6.678	6.720	6.655	6.720	942,332	+0.14(+2.17%)
Dec 10, 2004	6.546	6.586	6.535	6.577	735,026	-0.08(-1.19%)
Dec 09, 2004	6.577	6.657	6.524	6.657	1,114,038	+0.04(+0.61%)
Dec 08, 2004	6.607	6.641	6.591	6.616	1,065,835	-0.01(-0.11%)
Dec 07, 2004	6.657	6.676	6.614	6.623	597,976	-0.00(-0.03%)
Dec 06, 2004	6.618	6.643	6.591	6.625	482,981	-0.03(-0.40%)
Dec 03, 2004	6.660	6.680	6.625	6.651	443,599	+0.00(+0.03%)
Dec 02, 2004	6.658	6.667	6.634	6.650	489,282	+0.04(+0.61%)
Dec 01, 2004	6.539	6.623	6.535	6.609	638,933	+0.08(+1.27%)
Nov 30, 2004	6.561	6.561	6.498	6.526	528,979	-0.04(-0.64%)
Nov 29, 2004	6.606	6.621	6.539	6.568	609,948	-0.02(-0.29%)
Nov 26, 2004	6.537	6.598	6.537	6.588	502,199	+0.11(+1.74%)
Nov 24, 2004	6.452	6.498	6.445	6.475	993,687	+0.03(+0.52%)
Nov 23, 2004	6.434	6.454	6.406	6.442	675,480	+0.01(+0.08%)
Nov 22, 2004	6.389	6.449	6.369	6.436	629,167	+0.04(+0.58%)
Nov 19, 2004	6.450	6.454	6.396	6.399	706,355	-0.03(-0.49%)
Nov 18, 2004	6.443	6.466	6.413	6.431	945,798	+0.02(+0.27%)
Nov 17, 2004	6.406	6.440	6.401	6.413	1,045,041	+0.01(+0.19%)
Nov 16, 2004	6.371	6.426	6.371	6.401	476,049	-0.01(-0.14%)
Nov 15, 2004	6.410	6.422	6.375	6.410	770,627	-0.01(-0.17%)
Nov 12, 2004	6.350	6.420	6.339	6.420	849,391	+0.07(+1.17%)
Nov 11, 2004	6.288	6.355	6.285	6.346	649,960	+0.08(+1.27%)
Nov 10, 2004	6.263	6.286	6.233	6.267	765,271	+0.05(+0.77%)
Nov 09, 2004	6.232	6.246	6.207	6.219	507,240	-0.07(-1.04%)
Nov 08, 2004	6.265	6.300	6.262	6.285	706,355	-0.00(-0.06%)
Nov 05, 2004	6.230	6.304	6.214	6.288	1,102,381	+0.04(+0.65%)
Nov 04, 2004	6.156	6.248	6.135	6.248	871,130	+0.10(+1.55%)
Nov 03, 2004	6.151	6.172	6.121	6.152	1,030,863	+0.02(+0.26%)
Nov 02, 2004	6.142	6.188	6.129	6.136	878,061	+0.05(+0.78%)
Nov 01, 2004	6.098	6.112	6.077	6.089	866,719	+0.08(+1.29%)
Oct 29, 2004	6.017	6.022	5.985	6.011	1,505,968	-0.02(-0.26%)
Oct 28, 2004	6.006	6.048	5.971	6.027	962,181	+0.11(+1.82%)
Oct 27, 2004	5.849	5.944	5.819	5.920	1,318,825	-0.03(-0.47%)
Oct 26, 2004	5.898	5.950	5.844	5.948	1,228,088	+0.15(+2.55%)
Oct 25, 2004	5.812	5.816	5.775	5.800	835,213	+0.01(+0.24%)
Oct 22, 2004	5.823	5.838	5.786	5.786	1,427,834	-0.10(-1.77%)
Oct 21, 2004	5.838	5.907	5.831	5.890	929,415	+0.04(+0.60%)
Oct 20, 2004	5.828	5.854	5.803	5.854	1,747,301	-0.02(-0.36%)
Oct 19, 2004	5.879	5.891	5.863	5.875	1,677,989	+0.03(+0.48%)
Oct 18, 2004	5.846	5.863	5.819	5.847	1,340,248	+0.01(+0.15%)
Oct 15, 2004	5.823	5.861	5.805	5.838	1,966,265	+0.03(+0.55%)
Oct 14, 2004	5.807	5.826	5.800	5.807	1,407,986	+0.02(+0.37%)
Oct 13, 2004	5.784	5.798	5.757	5.786	2,222,091	-0.02(-0.43%)
Oct 12, 2004	5.711	5.816	5.704	5.810	2,699,716	-0.02(-0.42%)
Oct 11, 2004	5.823	5.868	5.812	5.835	859,158	-0.04(-0.69%)
Oct 08, 2004	5.879	5.911	5.865	5.875	765,586	+0.04(+0.66%)
Oct 07, 2004	5.870	5.870	5.824	5.837	672,329	-0.01(-0.21%)
Oct 06, 2004	5.835	5.863	5.824	5.849	618,770	-0.00(-0.06%)
Oct 05, 2004	5.863	5.870	5.837	5.853	770,312	+0.02(+0.33%)
Oct 04, 2004	5.870	5.870	5.824	5.833	1,572,760	-0.02(-0.39%)

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.