Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.978	6.000	5.956	5.986	267,124	-0.02(-0.29%)
Nov 29, 2004	6.039	6.039	5.986	6.004	297,672	-0.02(-0.29%)
Nov 26, 2004	6.047	6.052	6.021	6.021	114,842	-0.03(-0.43%)
Nov 24, 2004	6.047	6.052	6.030	6.047	173,183	+0.01(+0.22%)
Nov 23, 2004	6.074	6.074	6.034	6.034	149,755	-0.04(-0.65%)
Nov 22, 2004	6.082	6.082	6.026	6.074	149,755	+0.06(+1.01%)
Nov 19, 2004	6.078	6.078	6.013	6.013	159,401	-0.05(-0.86%)
Nov 18, 2004	6.047	6.078	6.039	6.065	74,418	+0.02(+0.36%)
Nov 17, 2004	6.056	6.065	6.034	6.043	228,078	-0.02(-0.29%)
Nov 16, 2004	6.087	6.095	6.060	6.060	139,878	-0.02(-0.36%)
Nov 15, 2004	6.030	6.095	6.030	6.082	254,032	+0.01(+0.14%)
Nov 12, 2004	6.000	6.074	6.000	6.074	98,764	+0.08(+1.38%)
Nov 11, 2004	5.986	6.030	5.978	5.991	136,203	+0.01(+0.22%)
Nov 10, 2004	5.956	5.991	5.943	5.978	171,345	+0.03(+0.59%)
Nov 09, 2004	5.921	5.986	5.917	5.943	221,646	+0.03(+0.44%)
Nov 08, 2004	5.991	6.026	5.843	5.917	521,157	-0.10(-1.74%)
Nov 05, 2004	6.143	6.156	5.991	6.021	261,841	-0.15(-2.40%)
Nov 04, 2004	6.178	6.208	6.152	6.169	94,630	-0.01(-0.21%)
Nov 03, 2004	6.178	6.204	6.156	6.182	110,708	+0.01(+0.21%)
Nov 02, 2004	6.139	6.182	6.130	6.169	157,564	+0.03(+0.57%)
Nov 01, 2004	6.130	6.139	6.113	6.134	107,263	+0.02(+0.28%)
Oct 29, 2004	6.117	6.130	6.104	6.117	199,826	+0.00(+0.00%)
Oct 28, 2004	6.130	6.134	6.104	6.117	118,058	-0.01(-0.21%)
Oct 27, 2004	6.126	6.134	6.108	6.130	140,797	+0.00(+0.00%)
Oct 26, 2004	6.148	6.156	6.126	6.130	192,706	-0.01(-0.14%)
Oct 25, 2004	6.174	6.174	6.130	6.139	175,709	-0.04(-0.70%)
Oct 22, 2004	6.165	6.191	6.161	6.182	120,585	+0.02(+0.28%)
Oct 21, 2004	6.178	6.204	6.152	6.165	175,709	+0.01(+0.14%)
Oct 20, 2004	6.156	6.187	6.152	6.156	115,302	+0.01(+0.14%)
Oct 19, 2004	6.148	6.174	6.143	6.148	131,610	-0.02(-0.35%)
Oct 18, 2004	6.217	6.217	6.156	6.169	167,670	-0.03(-0.56%)
Oct 15, 2004	6.261	6.261	6.182	6.204	103,588	+0.01(+0.21%)
Oct 14, 2004	6.226	6.248	6.152	6.191	190,179	-0.03(-0.49%)
Oct 13, 2004	6.152	6.222	6.152	6.222	153,889	+0.02(+0.35%)
Oct 12, 2004	6.200	6.226	6.187	6.200	112,316	+0.00(+0.00%)
Oct 11, 2004	6.152	6.200	6.152	6.200	111,397	+0.05(+0.78%)
Oct 08, 2004	6.152	6.161	6.117	6.152	113,694	+0.04(+0.71%)
Oct 07, 2004	6.113	6.113	6.069	6.108	170,656	+0.02(+0.29%)
Oct 06, 2004	6.082	6.091	6.043	6.091	140,567	+0.02(+0.36%)
Oct 05, 2004	6.052	6.087	6.047	6.069	255,180	+0.03(+0.58%)
Oct 04, 2004	5.973	6.052	5.943	6.034	268,502	+0.06(+0.95%)
Oct 01, 2004	6.087	6.087	5.943	5.978	301,347	-0.07(-1.15%)
Sep 30, 2004	6.082	6.082	6.043	6.047	116,450	-0.03(-0.57%)
Sep 29, 2004	6.091	6.108	6.047	6.082	135,284	-0.01(-0.21%)
Sep 28, 2004	6.091	6.100	6.078	6.095	154,119	+0.01(+0.21%)
Sep 27, 2004	6.095	6.104	6.074	6.082	113,005	-0.01(-0.14%)
Sep 24, 2004	6.108	6.117	6.060	6.091	169,278	-0.01(-0.14%)
Sep 23, 2004	6.074	6.174	6.065	6.100	235,428	+0.03(+0.50%)
Sep 22, 2004	6.060	6.069	6.034	6.069	211,310	+0.00(+0.00%)
Sep 21, 2004	6.074	6.074	6.030	6.069	156,186	+0.00(+0.00%)
Sep 20, 2004	6.039	6.074	6.039	6.069	133,447	+0.01(+0.14%)
Sep 17, 2004	6.039	6.069	6.021	6.060	161,698	+0.02(+0.36%)
Sep 16, 2004	6.047	6.047	6.026	6.039	152,741	+0.01(+0.14%)
Sep 15, 2004	6.034	6.082	6.026	6.030	132,528	-0.02(-0.29%)
Sep 14, 2004	6.065	6.065	6.043	6.047	96,468	-0.02(-0.29%)
Sep 13, 2004	6.065	6.074	6.030	6.065	115,761	-0.01(-0.14%)
Sep 10, 2004	6.000	6.082	6.000	6.074	148,836	+0.08(+1.31%)
Sep 09, 2004	6.026	6.039	5.991	5.995	178,236	-0.00(-0.07%)
Sep 08, 2004	5.995	6.039	5.965	6.000	202,123	-0.03(-0.43%)
Sep 07, 2004	6.013	6.034	5.965	6.026	131,839	+0.05(+0.80%)
Sep 03, 2004	6.065	6.065	5.965	5.978	147,688	-0.06(-1.01%)
Sep 02, 2004	6.030	6.065	6.000	6.039	209,703	+0.01(+0.14%)

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.