Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.618	6.711	6.601	6.627	336,429	-0.01(-0.13%)
Dec 30, 2004	6.635	6.694	6.618	6.635	288,216	-0.11(-1.63%)
Dec 29, 2004	6.745	6.787	6.686	6.745	158,619	-0.08(-1.24%)
Dec 28, 2004	6.728	6.846	6.728	6.829	271,513	+0.10(+1.51%)
Dec 27, 2004	6.720	6.770	6.686	6.728	269,854	+0.06(+0.89%)
Dec 23, 2004	6.694	6.720	6.669	6.669	115,381	-0.07(-1.00%)
Dec 22, 2004	6.745	6.745	6.660	6.736	216,902	-0.01(-0.13%)
Dec 21, 2004	6.686	6.745	6.660	6.745	289,400	+0.03(+0.38%)
Dec 20, 2004	6.711	6.745	6.669	6.720	409,402	+0.24(+3.78%)
Dec 17, 2004	6.517	6.584	6.466	6.475	271,157	-0.07(-1.03%)
Dec 16, 2004	6.660	6.669	6.525	6.542	240,357	-0.11(-1.65%)
Dec 15, 2004	6.669	6.694	6.584	6.652	496,944	+0.23(+3.55%)
Dec 14, 2004	6.348	6.441	6.348	6.424	490,192	-0.03(-0.52%)
Dec 13, 2004	6.416	6.458	6.382	6.458	197,830	+0.04(+0.66%)
Dec 10, 2004	6.441	6.458	6.373	6.416	364,742	-0.24(-3.55%)
Dec 09, 2004	6.475	6.652	6.449	6.652	577,735	+0.19(+3.01%)
Dec 08, 2004	6.500	6.517	6.390	6.458	424,446	-0.18(-2.67%)
Dec 07, 2004	6.795	6.795	6.635	6.635	300,299	-0.13(-1.87%)
Dec 06, 2004	6.745	6.787	6.677	6.762	379,312	-0.08(-1.11%)
Dec 03, 2004	6.922	6.939	6.779	6.838	418,523	-0.15(-2.17%)
Dec 02, 2004	6.964	7.032	6.947	6.990	926,248	+0.17(+2.48%)
Dec 01, 2004	6.694	6.821	6.686	6.821	809,445	+0.32(+4.94%)
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%)

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.