Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.104	7.145	6.941	6.998	51,712	-0.17(-2.39%)
Dec 30, 2004	6.908	7.169	6.908	7.169	468,807	+0.16(+2.33%)
Dec 29, 2004	6.777	7.022	6.777	7.006	188,968	+0.10(+1.42%)
Dec 28, 2004	6.990	7.030	6.777	6.908	171,455	-0.10(-1.40%)
Dec 27, 2004	6.908	7.006	6.859	7.006	145,247	+0.15(+2.14%)
Dec 23, 2004	6.785	6.883	6.736	6.859	146,839	+0.15(+2.19%)
Dec 22, 2004	6.810	6.810	6.655	6.712	198,643	-0.03(-0.48%)
Dec 21, 2004	6.696	6.794	6.622	6.745	380,630	+0.20(+2.99%)
Dec 20, 2004	6.442	6.573	6.426	6.549	448,110	+0.23(+3.62%)
Dec 17, 2004	6.230	6.345	6.206	6.320	213,951	+0.03(+0.52%)
Dec 16, 2004	6.206	6.402	6.206	6.287	121,855	-0.09(-1.41%)
Dec 15, 2004	6.304	6.410	6.206	6.377	214,074	+0.14(+2.23%)
Dec 14, 2004	6.083	6.328	6.042	6.238	109,731	+0.02(+0.39%)
Dec 13, 2004	6.165	6.377	6.116	6.214	283,268	-0.01(-0.13%)
Dec 10, 2004	6.010	6.271	6.010	6.222	572,048	+0.30(+5.10%)
Dec 09, 2004	5.748	6.002	5.748	5.920	289,759	+0.20(+3.57%)
Dec 08, 2004	5.871	5.879	5.675	5.716	233,669	-0.08(-1.41%)
Dec 07, 2004	5.928	6.034	5.789	5.797	439,782	-0.16(-2.74%)
Dec 06, 2004	6.014	6.100	5.928	5.961	234,526	+0.01(+0.14%)
Dec 03, 2004	5.912	6.051	5.904	5.953	266,857	-0.04(-0.68%)
Dec 02, 2004	6.222	6.222	5.920	5.993	518,897	-0.16(-2.52%)
Dec 01, 2004	5.928	6.165	5.928	6.149	648,100	+0.24(+4.15%)
Nov 30, 2004	5.765	5.944	5.659	5.904	333,235	+0.12(+2.12%)
Nov 29, 2004	5.650	5.789	5.536	5.781	183,089	+0.07(+1.14%)
Nov 26, 2004	5.822	5.822	5.699	5.716	81,318	-0.06(-0.99%)
Nov 24, 2004	5.912	5.912	5.708	5.773	690,229	-0.19(-3.15%)
Nov 23, 2004	5.716	6.002	5.691	5.961	678,472	+0.21(+3.69%)
Nov 22, 2004	5.879	5.920	5.724	5.748	302,985	-0.33(-5.38%)
Nov 19, 2004	6.230	6.320	6.067	6.075	253,263	-0.15(-2.36%)
Nov 18, 2004	6.238	6.247	6.100	6.222	357,239	+0.07(+1.06%)
Nov 17, 2004	6.247	6.361	6.083	6.157	1,353,639	+0.08(+1.34%)
Nov 16, 2004	6.287	6.369	6.042	6.075	668,797	-0.17(-2.75%)
Nov 15, 2004	6.369	6.369	6.124	6.247	629,363	-0.20(-3.16%)
Nov 12, 2004	6.687	6.687	6.157	6.451	435,128	-0.05(-0.75%)
Nov 11, 2004	6.581	6.696	6.475	6.500	481,666	-0.08(-1.24%)
Nov 10, 2004	6.565	6.663	6.516	6.581	592,010	+0.02(+0.25%)
Nov 09, 2004	6.491	6.573	6.369	6.565	502,118	-0.01(-0.12%)
Nov 08, 2004	6.908	6.949	6.573	6.573	410,757	-0.38(-5.41%)
Nov 05, 2004	6.941	7.022	6.777	6.949	1,157,445	+0.11(+1.55%)
Nov 04, 2004	6.883	6.973	6.720	6.843	954,148	-0.20(-2.78%)
Nov 03, 2004	7.128	7.202	6.900	7.039	387,121	-0.05(-0.69%)
Nov 02, 2004	7.120	7.137	6.957	7.088	621,892	+0.02(+0.35%)
Nov 01, 2004	6.761	7.251	6.761	7.063	632,302	+0.24(+3.47%)
Oct 29, 2004	6.630	6.859	6.426	6.826	261,836	+0.04(+0.65%)
Oct 28, 2004	6.810	6.908	6.630	6.782	606,706	+0.02(+0.31%)
Oct 27, 2004	6.091	6.761	6.091	6.761	656,183	+0.55(+8.80%)
Oct 26, 2004	6.173	6.312	6.124	6.214	221,544	+0.05(+0.79%)
Oct 25, 2004	6.051	6.255	6.026	6.165	242,854	-0.02(-0.40%)
Oct 22, 2004	6.402	6.614	6.083	6.189	403,042	-0.15(-2.32%)
Oct 21, 2004	6.238	6.353	6.042	6.336	454,233	+0.13(+2.11%)
Oct 20, 2004	6.238	6.247	6.018	6.206	602,175	-0.03(-0.52%)
Oct 19, 2004	6.524	6.532	6.189	6.238	1,054,082	-0.21(-3.29%)
Oct 18, 2004	6.247	6.508	6.230	6.451	1,025,792	+0.22(+3.54%)
Oct 15, 2004	6.198	6.402	6.002	6.230	929,287	+0.02(+0.39%)
Oct 14, 2004	5.969	6.361	5.969	6.206	3,541,653	+0.35(+6.00%)
Oct 13, 2004	5.601	5.879	5.544	5.855	737,747	+0.29(+5.29%)
Oct 12, 2004	5.303	5.610	5.296	5.561	1,154,996	+0.21(+3.97%)
Oct 11, 2004	5.381	5.430	5.308	5.348	55,600	-0.01(-0.15%)
Oct 08, 2004	5.438	5.479	5.324	5.356	356,749	-0.04(-0.76%)
Oct 07, 2004	5.471	5.487	5.250	5.397	360,178	-0.03(-0.60%)
Oct 06, 2004	5.340	5.471	5.308	5.430	618,218	+0.11(+1.99%)
Oct 05, 2004	5.650	5.699	5.324	5.324	771,548	-0.29(-5.23%)
Oct 04, 2004	5.552	5.642	5.503	5.618	487,300	+0.11(+2.08%)

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.