Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.432	7.446	7.400	7.414	159,619	-0.01(-0.12%)
Dec 30, 2004	7.423	7.432	7.391	7.423	433,438	+0.01(+0.09%)
Dec 29, 2004	7.386	7.450	7.363	7.416	1,331,029	-0.05(-0.62%)
Dec 28, 2004	7.455	7.483	7.446	7.462	274,684	+0.01(+0.19%)
Dec 27, 2004	7.423	7.488	7.423	7.448	786,419	+0.04(+0.59%)
Dec 23, 2004	7.368	7.407	7.351	7.405	824,918	+0.13(+1.78%)
Dec 22, 2004	7.240	7.305	7.220	7.275	802,424	+0.12(+1.75%)
Dec 21, 2004	7.132	7.166	7.088	7.150	654,051	+0.01(+0.19%)
Dec 20, 2004	7.127	7.166	7.106	7.136	487,510	-0.03(-0.36%)
Dec 17, 2004	7.134	7.173	7.099	7.162	1,625,612	-0.16(-2.15%)
Dec 16, 2004	7.351	7.374	7.296	7.319	488,808	-0.02(-0.28%)
Dec 15, 2004	7.393	7.414	7.305	7.340	894,562	+0.10(+1.41%)
Dec 14, 2004	7.206	7.252	7.194	7.238	942,145	+0.09(+1.23%)
Dec 13, 2004	7.088	7.155	7.065	7.150	809,345	+0.06(+0.91%)
Dec 10, 2004	6.991	7.095	6.991	7.085	1,999,788	-0.00(-0.03%)
Dec 09, 2004	7.037	7.106	6.975	7.088	795,070	+0.15(+2.23%)
Dec 08, 2004	6.910	6.958	6.880	6.933	638,911	-0.04(-0.63%)
Dec 07, 2004	7.039	7.076	6.970	6.977	669,191	-0.06(-0.92%)
Dec 06, 2004	7.051	7.055	7.014	7.042	1,601,388	-0.01(-0.20%)
Dec 03, 2004	7.000	7.072	6.998	7.055	1,637,724	+0.08(+1.09%)
Dec 02, 2004	6.986	7.018	6.958	6.979	2,793,129	+0.07(+1.04%)
Dec 01, 2004	6.854	6.924	6.850	6.907	1,623,017	+0.11(+1.60%)
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%)

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.