Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.218	6.275	6.213	6.253	129,355	+0.03(+0.49%)
Dec 30, 2004	6.170	6.253	6.170	6.222	224,429	+0.05(+0.85%)
Dec 29, 2004	6.178	6.235	6.170	6.170	299,848	-0.04(-0.56%)
Dec 28, 2004	6.191	6.205	6.170	6.205	196,318	+0.00(+0.07%)
Dec 27, 2004	6.200	6.200	6.135	6.200	139,411	+0.00(+0.07%)
Dec 23, 2004	6.187	6.200	6.148	6.196	103,987	+0.01(+0.14%)
Dec 22, 2004	6.213	6.213	6.165	6.187	131,183	+0.00(+0.00%)
Dec 21, 2004	6.191	6.200	6.152	6.187	208,202	-0.01(-0.14%)
Dec 20, 2004	6.161	6.196	6.148	6.196	243,855	+0.06(+1.00%)
Dec 17, 2004	6.130	6.187	6.121	6.135	178,949	-0.04(-0.64%)
Dec 16, 2004	6.161	6.196	6.117	6.174	181,920	-0.03(-0.49%)
Dec 15, 2004	6.191	6.213	6.178	6.205	138,725	-0.01(-0.14%)
Dec 14, 2004	6.213	6.235	6.183	6.213	213,687	+0.00(+0.00%)
Dec 13, 2004	6.213	6.248	6.196	6.213	301,676	-0.04(-0.63%)
Dec 10, 2004	6.222	6.253	6.222	6.253	150,152	+0.02(+0.28%)
Dec 09, 2004	6.226	6.240	6.218	6.235	144,896	+0.03(+0.42%)
Dec 08, 2004	6.205	6.226	6.205	6.209	158,380	+0.01(+0.14%)
Dec 07, 2004	6.222	6.226	6.196	6.200	163,408	-0.00(-0.07%)
Dec 06, 2004	6.191	6.226	6.191	6.205	240,427	+0.00(+0.00%)
Dec 03, 2004	6.117	6.209	6.117	6.205	222,372	+0.07(+1.14%)
Dec 02, 2004	6.152	6.156	6.086	6.135	377,096	-0.02(-0.28%)
Dec 01, 2004	6.021	6.156	5.999	6.152	397,665	+0.14(+2.25%)
Nov 30, 2004	6.008	6.029	5.986	6.016	265,795	-0.02(-0.29%)
Nov 29, 2004	6.069	6.069	6.016	6.034	296,191	-0.02(-0.29%)
Nov 26, 2004	6.078	6.082	6.051	6.051	114,271	-0.03(-0.43%)
Nov 24, 2004	6.078	6.082	6.060	6.078	172,321	+0.01(+0.22%)
Nov 23, 2004	6.104	6.104	6.064	6.064	149,010	-0.04(-0.65%)
Nov 22, 2004	6.113	6.113	6.056	6.104	149,010	+0.06(+1.01%)
Nov 19, 2004	6.108	6.108	6.043	6.043	158,608	-0.05(-0.86%)
Nov 18, 2004	6.078	6.108	6.069	6.095	74,047	+0.02(+0.36%)
Nov 17, 2004	6.086	6.095	6.064	6.073	226,943	-0.02(-0.29%)
Nov 16, 2004	6.117	6.126	6.091	6.091	139,182	-0.02(-0.36%)
Nov 15, 2004	6.060	6.126	6.060	6.113	252,768	+0.01(+0.14%)
Nov 12, 2004	6.029	6.104	6.029	6.104	98,273	+0.08(+1.38%)
Nov 11, 2004	6.016	6.060	6.008	6.021	135,526	+0.01(+0.22%)
Nov 10, 2004	5.986	6.021	5.973	6.008	170,493	+0.04(+0.59%)
Nov 09, 2004	5.951	6.016	5.946	5.973	220,544	+0.03(+0.44%)
Nov 08, 2004	6.021	6.056	5.872	5.946	518,564	-0.11(-1.74%)
Nov 05, 2004	6.174	6.187	6.021	6.051	260,539	-0.15(-2.40%)
Nov 04, 2004	6.209	6.240	6.183	6.200	94,159	-0.01(-0.21%)
Nov 03, 2004	6.209	6.235	6.187	6.213	110,157	+0.01(+0.21%)
Nov 02, 2004	6.170	6.213	6.161	6.200	156,780	+0.04(+0.57%)
Nov 01, 2004	6.161	6.170	6.143	6.165	106,729	+0.02(+0.28%)
Oct 29, 2004	6.148	6.161	6.135	6.148	198,832	+0.00(+0.00%)
Oct 28, 2004	6.161	6.165	6.135	6.148	117,471	-0.01(-0.21%)
Oct 27, 2004	6.156	6.165	6.139	6.161	140,096	+0.00(+0.00%)
Oct 26, 2004	6.178	6.187	6.156	6.161	191,747	-0.01(-0.14%)
Oct 25, 2004	6.205	6.205	6.161	6.170	174,835	-0.04(-0.70%)
Oct 22, 2004	6.196	6.222	6.191	6.213	119,985	+0.02(+0.28%)
Oct 21, 2004	6.209	6.235	6.183	6.196	174,835	+0.01(+0.14%)
Oct 20, 2004	6.187	6.218	6.183	6.187	114,728	+0.01(+0.14%)
Oct 19, 2004	6.178	6.205	6.174	6.178	130,955	-0.02(-0.35%)
Oct 18, 2004	6.248	6.248	6.187	6.200	166,836	-0.04(-0.56%)
Oct 15, 2004	6.292	6.292	6.213	6.235	103,072	+0.01(+0.21%)
Oct 14, 2004	6.257	6.279	6.183	6.222	189,233	-0.03(-0.49%)
Oct 13, 2004	6.183	6.253	6.183	6.253	153,123	+0.02(+0.35%)
Oct 12, 2004	6.231	6.257	6.218	6.231	111,757	+0.00(+0.00%)
Oct 11, 2004	6.183	6.231	6.183	6.231	110,843	+0.05(+0.78%)
Oct 08, 2004	6.183	6.191	6.148	6.183	113,128	+0.04(+0.71%)
Oct 07, 2004	6.143	6.143	6.099	6.139	169,807	+0.02(+0.29%)
Oct 06, 2004	6.113	6.121	6.073	6.121	139,868	+0.02(+0.36%)
Oct 05, 2004	6.082	6.117	6.078	6.099	253,911	+0.04(+0.58%)
Oct 04, 2004	6.003	6.082	5.973	6.064	267,166	+0.06(+0.95%)

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.