Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.584	6.593	6.500	6.500	375,759	-0.13(-1.91%)
Nov 29, 2004	6.584	6.627	6.500	6.627	600,953	+0.13(+1.95%)
Nov 26, 2004	6.458	6.534	6.458	6.500	333,705	+0.06(+0.92%)
Nov 24, 2004	6.289	6.458	6.289	6.441	776,276	+0.11(+1.73%)
Nov 23, 2004	6.264	6.331	6.103	6.331	423,143	+0.15(+2.46%)
Nov 22, 2004	6.162	6.230	6.120	6.179	436,055	+0.02(+0.27%)
Nov 19, 2004	6.230	6.264	6.120	6.162	181,127	-0.07(-1.08%)
Nov 18, 2004	6.247	6.289	6.196	6.230	420,655	-0.17(-2.64%)
Nov 17, 2004	6.373	6.432	6.331	6.399	420,774	+0.03(+0.40%)
Nov 16, 2004	6.458	6.458	6.289	6.373	1,041,155	-0.24(-3.70%)
Nov 15, 2004	6.500	6.635	6.500	6.618	466,855	+0.09(+1.42%)
Nov 12, 2004	6.432	6.568	6.432	6.525	358,226	+0.08(+1.31%)
Nov 11, 2004	6.458	6.475	6.390	6.441	533,194	+0.07(+1.06%)
Nov 10, 2004	6.314	6.449	6.314	6.373	510,331	+0.13(+2.03%)
Nov 09, 2004	6.297	6.297	6.221	6.247	385,591	-0.05(-0.80%)
Nov 08, 2004	6.205	6.314	6.162	6.297	1,189,587	+0.09(+1.50%)
Nov 05, 2004	6.162	6.213	6.137	6.205	1,136,280	+0.03(+0.41%)
Nov 04, 2004	6.036	6.205	5.994	6.179	1,368,108	+0.14(+2.38%)
Nov 03, 2004	6.019	6.061	6.002	6.036	567,784	-0.02(-0.28%)
Nov 02, 2004	6.036	6.112	6.036	6.053	469,817	-0.03(-0.42%)
Nov 01, 2004	6.078	6.095	6.027	6.078	470,172	+0.04(+0.70%)
Oct 29, 2004	6.010	6.069	6.002	6.036	614,340	-0.06(-0.97%)
Oct 28, 2004	6.281	6.281	6.086	6.095	755,545	-0.10(-1.63%)
Oct 27, 2004	6.103	6.213	6.078	6.196	505,947	-0.04(-0.68%)
Oct 26, 2004	6.247	6.247	6.120	6.238	378,602	+0.16(+2.64%)
Oct 25, 2004	6.120	6.129	5.994	6.078	409,638	-0.09(-1.50%)
Oct 22, 2004	6.289	6.297	6.162	6.171	198,422	-0.09(-1.48%)
Oct 21, 2004	6.247	6.306	6.196	6.264	172,598	+0.03(+0.41%)
Oct 20, 2004	6.289	6.289	6.162	6.238	192,262	-0.15(-2.38%)
Oct 19, 2004	6.458	6.458	6.373	6.390	252,085	+0.05(+0.80%)
Oct 18, 2004	6.331	6.373	6.255	6.340	336,785	-0.06(-0.92%)
Oct 15, 2004	6.331	6.432	6.297	6.399	797,007	+0.07(+1.07%)
Oct 14, 2004	6.399	6.399	6.306	6.331	317,002	-0.12(-1.83%)
Oct 13, 2004	6.559	6.584	6.416	6.449	271,276	-0.16(-2.43%)
Oct 12, 2004	6.610	6.610	6.500	6.610	233,368	-0.11(-1.63%)
Oct 11, 2004	6.728	6.762	6.703	6.720	170,821	+0.08(+1.14%)
Oct 08, 2004	6.669	6.736	6.610	6.644	241,424	-0.18(-2.60%)
Oct 07, 2004	6.855	6.888	6.795	6.821	202,568	+0.01(+0.12%)
Oct 06, 2004	6.779	6.812	6.736	6.812	251,967	+0.07(+1.00%)
Oct 05, 2004	6.753	6.795	6.720	6.745	161,462	-0.08(-1.11%)
Oct 04, 2004	6.821	6.880	6.770	6.821	595,623	+0.08(+1.13%)
Oct 01, 2004	6.627	6.770	6.627	6.745	293,783	+0.16(+2.44%)
Sep 30, 2004	6.542	6.610	6.534	6.584	333,468	+0.03(+0.39%)
Sep 29, 2004	6.500	6.576	6.475	6.559	347,209	+0.02(+0.26%)
Sep 28, 2004	6.559	6.559	6.416	6.542	163,476	+0.00(+0.00%)
Sep 27, 2004	6.542	6.576	6.508	6.542	285,017	-0.13(-1.90%)
Sep 24, 2004	6.627	6.711	6.542	6.669	307,762	-0.20(-2.95%)
Sep 23, 2004	6.846	6.908	6.829	6.871	324,702	-0.03(-0.49%)
Sep 22, 2004	7.049	7.049	6.888	6.905	450,626	-0.30(-4.10%)
Sep 21, 2004	7.150	7.243	7.108	7.201	437,714	+0.35(+5.18%)
Sep 20, 2004	6.922	6.956	6.829	6.846	297,811	-0.07(-0.98%)
Sep 17, 2004	6.880	6.931	6.846	6.914	185,510	+0.04(+0.61%)
Sep 16, 2004	6.753	6.914	6.753	6.871	495,049	+0.22(+3.30%)
Sep 15, 2004	6.728	6.728	6.652	6.652	145,825	-0.19(-2.84%)
Sep 14, 2004	6.779	6.855	6.753	6.846	575,603	+0.19(+2.79%)
Sep 13, 2004	6.593	6.736	6.584	6.660	347,565	+0.04(+0.64%)
Sep 10, 2004	6.627	6.644	6.559	6.618	210,505	+0.05(+0.77%)
Sep 09, 2004	6.517	6.568	6.424	6.568	175,085	+0.01(+0.13%)
Sep 08, 2004	6.534	6.584	6.508	6.559	346,380	+0.09(+1.44%)
Sep 07, 2004	6.373	6.466	6.348	6.466	295,086	+0.24(+3.93%)
Sep 03, 2004	6.306	6.306	6.137	6.221	113,012	-0.12(-1.86%)
Sep 02, 2004	6.196	6.348	6.171	6.340	565,889	+0.14(+2.32%)

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.