Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.889	6.894	6.797	6.799	785,554	-0.13(-1.87%)
Nov 29, 2004	6.933	6.956	6.901	6.928	1,679,684	+0.03(+0.47%)
Nov 26, 2004	6.861	6.914	6.852	6.896	424,354	+0.05(+0.78%)
Nov 24, 2004	6.887	6.905	6.822	6.843	2,298,697	-0.02(-0.24%)
Nov 23, 2004	6.854	6.870	6.797	6.859	997,082	+0.06(+0.82%)
Nov 22, 2004	6.739	6.820	6.716	6.803	503,948	+0.07(+1.03%)
Nov 19, 2004	6.864	6.866	6.718	6.734	972,426	-0.04(-0.65%)
Nov 18, 2004	6.750	6.792	6.741	6.778	2,712,670	+0.03(+0.38%)
Nov 17, 2004	6.718	6.783	6.704	6.753	2,657,733	+0.06(+0.90%)
Nov 16, 2004	6.688	6.748	6.656	6.692	446,416	-0.07(-1.03%)
Nov 15, 2004	6.778	6.778	6.718	6.762	708,988	-0.08(-1.22%)
Nov 12, 2004	6.792	6.852	6.766	6.845	587,002	+0.02(+0.27%)
Nov 11, 2004	6.760	6.843	6.755	6.827	2,023,147	+0.17(+2.61%)
Nov 10, 2004	6.718	6.739	6.653	6.653	2,896,081	+0.01(+0.17%)
Nov 09, 2004	6.646	6.681	6.595	6.642	661,837	+0.06(+0.88%)
Nov 08, 2004	6.635	6.658	6.577	6.584	839,625	-0.03(-0.42%)
Nov 05, 2004	6.656	6.672	6.554	6.612	782,958	-0.03(-0.52%)
Nov 04, 2004	6.545	6.658	6.528	6.646	6,769,780	+0.16(+2.42%)
Nov 03, 2004	6.503	6.526	6.450	6.489	3,991,358	+0.12(+1.89%)
Nov 02, 2004	6.362	6.420	6.348	6.369	656,647	+0.00(+0.07%)
Nov 01, 2004	6.357	6.383	6.325	6.364	621,176	+0.02(+0.36%)
Oct 29, 2004	6.325	6.360	6.304	6.341	431,708	+0.06(+1.03%)
Oct 28, 2004	6.263	6.309	6.246	6.276	1,244,947	+0.08(+1.27%)
Oct 27, 2004	6.168	6.207	6.103	6.198	504,381	+0.00(+0.00%)
Oct 26, 2004	6.163	6.198	6.087	6.198	535,959	+0.05(+0.75%)
Oct 25, 2004	6.124	6.154	6.091	6.152	698,606	+0.08(+1.26%)
Oct 22, 2004	6.133	6.152	6.075	6.075	3,432,040	-0.19(-3.03%)
Oct 21, 2004	6.189	6.265	6.177	6.265	1,676,656	+0.10(+1.69%)
Oct 20, 2004	6.158	6.184	6.135	6.161	645,832	+0.06(+0.91%)
Oct 19, 2004	6.170	6.177	6.091	6.105	452,472	+0.00(+0.00%)
Oct 18, 2004	6.068	6.110	6.043	6.105	427,815	+0.00(+0.04%)
Oct 15, 2004	6.061	6.138	6.034	6.103	718,505	+0.11(+1.77%)
Oct 14, 2004	6.029	6.048	5.974	5.997	1,687,903	-0.02(-0.27%)
Oct 13, 2004	6.082	6.085	5.987	6.013	1,511,845	-0.05(-0.84%)
Oct 12, 2004	6.078	6.085	5.999	6.064	1,906,785	-0.13(-2.09%)
Oct 11, 2004	6.195	6.209	6.172	6.193	641,074	+0.01(+0.19%)
Oct 08, 2004	6.212	6.256	6.163	6.182	488,375	-0.01(-0.15%)
Oct 07, 2004	6.207	6.230	6.170	6.191	1,327,136	+0.01(+0.15%)
Oct 06, 2004	6.138	6.189	6.119	6.182	296,313	+0.00(+0.04%)
Oct 05, 2004	6.172	6.212	6.140	6.179	592,193	+0.01(+0.11%)
Oct 04, 2004	6.126	6.216	6.126	6.172	934,359	+0.05(+0.79%)
Oct 01, 2004	6.036	6.133	6.034	6.124	1,275,227	+0.18(+2.95%)
Sep 30, 2004	5.953	5.992	5.900	5.948	398,400	+0.00(+0.08%)
Sep 29, 2004	5.971	5.983	5.918	5.943	720,235	-0.01(-0.16%)
Sep 28, 2004	5.955	5.962	5.907	5.953	585,272	+0.05(+0.90%)
Sep 27, 2004	5.941	5.964	5.900	5.900	1,233,268	-0.04(-0.62%)
Sep 24, 2004	5.844	6.027	5.842	5.937	1,931,009	+0.17(+2.93%)
Sep 23, 2004	5.807	5.819	5.742	5.768	295,880	-0.03(-0.44%)
Sep 22, 2004	5.835	5.835	5.784	5.793	533,796	-0.03(-0.44%)
Sep 21, 2004	5.782	5.833	5.745	5.819	535,526	+0.12(+2.19%)
Sep 20, 2004	5.661	5.740	5.643	5.694	2,443,177	-0.11(-1.87%)
Sep 17, 2004	5.819	5.819	5.742	5.802	2,017,524	-0.05(-0.87%)
Sep 16, 2004	5.814	5.874	5.814	5.853	1,268,306	-0.05(-0.90%)
Sep 15, 2004	5.999	5.999	5.874	5.907	1,261,385	-0.17(-2.85%)
Sep 14, 2004	6.094	6.131	6.050	6.080	498,325	-0.05(-0.75%)
Sep 13, 2004	6.096	6.184	6.091	6.126	740,133	+0.10(+1.69%)
Sep 10, 2004	5.927	6.034	5.916	6.024	680,871	+0.15(+2.56%)
Sep 09, 2004	5.865	5.893	5.833	5.874	377,636	+0.03(+0.51%)
Sep 08, 2004	5.802	5.867	5.802	5.844	420,461	+0.03(+0.48%)
Sep 07, 2004	5.805	5.839	5.789	5.816	454,635	+0.07(+1.21%)
Sep 03, 2004	5.759	5.786	5.745	5.747	558,885	-0.00(-0.08%)
Sep 02, 2004	5.696	5.772	5.682	5.752	370,715	+0.09(+1.51%)

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.