Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.095	6.182	6.095	6.130	521,322	+0.03(+0.43%)
Dec 30, 2004	6.069	6.173	6.051	6.103	952,025	+0.02(+0.29%)
Dec 29, 2004	6.077	6.112	6.016	6.086	1,012,324	-0.07(-1.13%)
Dec 28, 2004	6.208	6.251	6.121	6.156	1,802,750	-0.09(-1.39%)
Dec 27, 2004	6.025	6.260	6.025	6.243	831,888	+0.14(+2.28%)
Dec 23, 2004	6.077	6.156	6.051	6.103	832,807	+0.07(+1.15%)
Dec 22, 2004	6.112	6.121	6.008	6.034	1,111,443	-0.03(-0.57%)
Dec 21, 2004	6.130	6.190	6.051	6.069	2,109,295	-0.07(-1.13%)
Dec 20, 2004	6.278	6.278	6.086	6.138	1,571,204	-0.03(-0.56%)
Dec 17, 2004	6.138	6.269	6.103	6.173	1,095,133	+0.08(+1.29%)
Dec 16, 2004	6.286	6.321	6.069	6.095	1,710,407	-0.19(-3.05%)
Dec 15, 2004	6.312	6.530	6.234	6.286	1,841,800	+0.06(+0.98%)
Dec 14, 2004	6.225	6.251	6.138	6.225	1,057,461	-0.08(-1.24%)
Dec 13, 2004	6.217	6.321	6.156	6.304	1,060,792	+0.12(+1.97%)
Dec 10, 2004	6.260	6.426	6.182	6.182	1,276,373	-0.22(-3.40%)
Dec 09, 2004	6.208	6.521	6.164	6.399	2,408,835	+0.10(+1.66%)
Dec 08, 2004	5.912	6.295	5.877	6.295	2,799,568	-0.02(-0.28%)
Dec 07, 2004	6.513	6.591	6.295	6.312	2,166,033	-0.30(-4.61%)
Dec 06, 2004	6.539	6.704	6.417	6.617	1,803,094	+0.00(+0.00%)
Dec 03, 2004	6.286	6.739	6.286	6.617	3,305,616	+0.24(+3.83%)
Dec 02, 2004	6.843	6.913	6.330	6.373	3,541,526	-0.44(-6.51%)
Dec 01, 2004	6.913	7.000	6.800	6.817	1,471,051	-0.09(-1.26%)
Nov 30, 2004	7.009	7.044	6.678	6.904	3,104,506	-0.15(-2.10%)
Nov 29, 2004	7.131	7.209	7.052	7.052	2,240,114	-0.15(-2.06%)
Nov 26, 2004	7.096	7.218	7.052	7.200	884,376	+0.19(+2.73%)
Nov 24, 2004	7.139	7.192	6.983	7.009	1,432,460	-0.09(-1.23%)
Nov 23, 2004	7.218	7.218	6.948	7.096	2,401,714	-0.12(-1.69%)
Nov 22, 2004	7.270	7.270	7.148	7.218	1,621,050	-0.01(-0.12%)
Nov 19, 2004	7.061	7.314	7.061	7.227	2,426,752	+0.17(+2.34%)
Nov 18, 2004	7.052	7.096	6.939	7.061	1,662,053	-0.10(-1.46%)
Nov 17, 2004	7.322	7.322	7.139	7.166	3,021,237	+0.00(+0.00%)
Nov 16, 2004	6.991	7.253	6.991	7.166	2,140,421	+0.26(+3.78%)
Nov 15, 2004	7.200	7.227	6.878	6.904	2,306,385	-0.38(-5.26%)
Nov 12, 2004	7.035	7.296	6.983	7.288	2,327,748	+0.30(+4.36%)
Nov 11, 2004	6.991	7.052	6.931	6.983	1,293,257	-0.08(-1.11%)
Nov 10, 2004	6.965	7.087	6.852	7.061	2,956,459	-0.04(-0.61%)
Nov 09, 2004	6.957	7.288	6.957	7.105	4,362,963	+0.11(+1.62%)
Nov 08, 2004	6.878	7.113	6.861	6.991	2,630,274	-0.05(-0.74%)
Nov 05, 2004	6.530	7.061	6.530	7.044	3,994,970	+0.37(+5.61%)
Nov 04, 2004	6.547	6.765	6.547	6.669	4,929,079	+0.37(+5.95%)
Nov 03, 2004	6.182	6.295	6.130	6.295	2,075,643	+0.29(+4.78%)
Nov 02, 2004	6.095	6.095	5.886	6.008	1,948,614	-0.10(-1.71%)
Nov 01, 2004	6.478	6.478	6.103	6.112	3,335,478	-0.37(-5.65%)
Oct 29, 2004	6.338	6.539	6.295	6.478	1,882,229	+0.26(+4.20%)
Oct 28, 2004	6.234	6.426	6.208	6.217	1,599,573	-0.03(-0.42%)
Oct 27, 2004	6.565	6.574	6.243	6.243	1,721,203	-0.29(-4.40%)
Oct 26, 2004	6.530	6.556	6.278	6.530	1,917,489	-0.10(-1.45%)
Oct 25, 2004	6.530	6.635	6.478	6.626	2,565,266	+0.24(+3.68%)
Oct 22, 2004	6.278	6.460	6.278	6.391	1,858,339	+0.06(+0.96%)
Oct 21, 2004	6.234	6.399	6.182	6.330	2,107,343	+0.06(+0.97%)
Oct 20, 2004	6.095	6.295	6.051	6.269	2,977,133	+0.31(+5.26%)
Oct 19, 2004	5.912	6.008	5.860	5.955	1,887,397	+0.08(+1.33%)
Oct 18, 2004	5.868	5.964	5.799	5.877	2,436,859	+0.05(+0.90%)
Oct 15, 2004	5.720	5.833	5.720	5.825	1,499,305	+0.16(+2.76%)
Oct 14, 2004	5.712	5.807	5.659	5.668	1,873,155	+0.00(+0.00%)
Oct 13, 2004	5.659	5.746	5.555	5.668	2,691,950	-0.08(-1.36%)
Oct 12, 2004	5.773	5.833	5.746	5.746	1,382,728	-0.14(-2.37%)
Oct 11, 2004	5.921	5.955	5.668	5.886	2,355,657	-0.18(-3.01%)
Oct 08, 2004	6.025	6.156	6.016	6.069	2,966,222	+0.16(+2.65%)
Oct 07, 2004	5.877	5.999	5.877	5.912	2,316,492	-0.03(-0.44%)
Oct 06, 2004	5.833	5.964	5.816	5.938	2,789,576	+0.08(+1.34%)
Oct 05, 2004	5.651	5.886	5.607	5.860	3,254,735	+0.25(+4.50%)
Oct 04, 2004	5.598	5.651	5.511	5.607	1,973,193	-0.15(-2.57%)

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.