Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.577	7.579	7.533	7.537	515,635	-0.04(-0.58%)
Dec 30, 2004	7.556	7.607	7.548	7.580	386,580	+0.01(+0.18%)
Dec 29, 2004	7.504	7.575	7.504	7.567	877,162	-0.02(-0.30%)
Dec 28, 2004	7.580	7.594	7.565	7.590	388,911	+0.01(+0.13%)
Dec 27, 2004	7.542	7.588	7.535	7.580	515,052	+0.09(+1.14%)
Dec 23, 2004	7.487	7.500	7.456	7.495	637,115	+0.10(+1.31%)
Dec 22, 2004	7.376	7.399	7.361	7.397	698,292	+0.04(+0.54%)
Dec 21, 2004	7.340	7.361	7.308	7.357	417,751	-0.04(-0.49%)
Dec 20, 2004	7.399	7.409	7.331	7.394	813,654	+0.13(+1.73%)
Dec 17, 2004	7.272	7.298	7.252	7.268	671,491	-0.06(-0.81%)
Dec 16, 2004	7.300	7.357	7.287	7.327	782,483	-0.02(-0.26%)
Dec 15, 2004	7.323	7.346	7.294	7.346	787,436	+0.09(+1.24%)
Dec 14, 2004	7.245	7.275	7.226	7.256	416,003	-0.01(-0.16%)
Dec 13, 2004	7.222	7.268	7.197	7.268	871,336	+0.15(+2.17%)
Dec 10, 2004	7.079	7.123	7.067	7.113	679,647	-0.09(-1.19%)
Dec 09, 2004	7.113	7.199	7.056	7.199	1,030,105	+0.04(+0.61%)
Dec 08, 2004	7.146	7.182	7.128	7.155	985,533	-0.01(-0.11%)
Dec 07, 2004	7.199	7.220	7.153	7.163	552,924	-0.00(-0.03%)
Dec 06, 2004	7.157	7.184	7.128	7.165	446,592	-0.03(-0.40%)
Dec 03, 2004	7.203	7.224	7.165	7.193	410,177	+0.00(+0.03%)
Dec 02, 2004	7.201	7.211	7.174	7.191	452,418	+0.04(+0.61%)
Dec 01, 2004	7.071	7.163	7.067	7.148	590,795	+0.09(+1.27%)
Nov 30, 2004	7.096	7.096	7.027	7.058	489,125	-0.05(-0.64%)
Nov 29, 2004	7.144	7.161	7.071	7.104	563,994	-0.02(-0.29%)
Nov 26, 2004	7.069	7.136	7.069	7.125	464,362	+0.12(+1.74%)
Nov 24, 2004	6.978	7.027	6.970	7.003	918,821	+0.04(+0.52%)
Nov 23, 2004	6.959	6.980	6.928	6.966	624,588	+0.01(+0.08%)
Nov 22, 2004	6.909	6.974	6.888	6.961	581,764	+0.04(+0.58%)
Nov 19, 2004	6.976	6.980	6.917	6.921	653,137	-0.03(-0.49%)
Nov 18, 2004	6.968	6.993	6.936	6.955	874,540	+0.02(+0.27%)
Nov 17, 2004	6.928	6.964	6.923	6.936	966,306	+0.01(+0.19%)
Nov 16, 2004	6.890	6.949	6.890	6.923	440,183	-0.01(-0.14%)
Nov 15, 2004	6.932	6.945	6.894	6.932	712,567	-0.01(-0.17%)
Nov 12, 2004	6.867	6.944	6.856	6.944	785,396	+0.08(+1.17%)
Nov 11, 2004	6.800	6.873	6.797	6.863	600,991	+0.09(+1.27%)
Nov 10, 2004	6.774	6.799	6.741	6.778	707,614	+0.05(+0.77%)
Nov 09, 2004	6.739	6.755	6.713	6.726	469,024	-0.07(-1.04%)
Nov 08, 2004	6.776	6.814	6.772	6.797	653,137	-0.00(-0.06%)
Nov 05, 2004	6.738	6.818	6.720	6.800	1,019,326	+0.04(+0.65%)
Nov 04, 2004	6.657	6.757	6.635	6.757	805,497	+0.10(+1.55%)
Nov 03, 2004	6.652	6.675	6.619	6.654	953,196	+0.02(+0.26%)
Nov 02, 2004	6.642	6.692	6.629	6.636	811,906	+0.05(+0.78%)
Nov 01, 2004	6.595	6.610	6.572	6.585	801,419	+0.08(+1.29%)
Oct 29, 2004	6.507	6.513	6.472	6.501	1,392,506	-0.02(-0.26%)
Oct 28, 2004	6.495	6.541	6.457	6.518	889,689	+0.12(+1.82%)
Oct 27, 2004	6.326	6.429	6.293	6.402	1,219,462	-0.03(-0.47%)
Oct 26, 2004	6.379	6.434	6.320	6.432	1,135,562	+0.16(+2.55%)
Oct 25, 2004	6.286	6.289	6.246	6.272	772,287	+0.02(+0.24%)
Oct 22, 2004	6.297	6.314	6.257	6.257	1,320,259	-0.11(-1.77%)
Oct 21, 2004	6.314	6.389	6.307	6.370	859,391	+0.04(+0.60%)
Oct 20, 2004	6.303	6.331	6.276	6.331	1,615,656	-0.02(-0.36%)
Oct 19, 2004	6.358	6.371	6.341	6.354	1,551,566	+0.03(+0.48%)
Oct 18, 2004	6.322	6.341	6.293	6.324	1,239,272	+0.01(+0.15%)
Oct 15, 2004	6.297	6.339	6.278	6.314	1,818,123	+0.03(+0.55%)
Oct 14, 2004	6.280	6.301	6.272	6.280	1,301,906	+0.02(+0.37%)
Oct 13, 2004	6.255	6.270	6.226	6.257	2,054,675	-0.03(-0.43%)
Oct 12, 2004	6.177	6.289	6.169	6.284	2,496,315	-0.03(-0.42%)
Oct 11, 2004	6.297	6.347	6.286	6.310	794,427	-0.04(-0.69%)
Oct 08, 2004	6.358	6.392	6.343	6.354	707,905	+0.04(+0.66%)
Oct 07, 2004	6.348	6.348	6.299	6.312	621,675	-0.01(-0.21%)
Oct 06, 2004	6.310	6.341	6.299	6.326	572,151	-0.00(-0.06%)
Oct 05, 2004	6.341	6.348	6.312	6.329	712,275	+0.02(+0.33%)
Oct 04, 2004	6.348	6.348	6.299	6.308	1,454,266	-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.