Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.163	6.196	6.024	6.025	2,608,000	-0.14(-2.32%)
Dec 30, 2004	6.203	6.209	6.122	6.168	1,596,000	-0.03(-0.50%)
Dec 29, 2004	6.209	6.209	6.131	6.199	1,589,000	-0.00(-0.02%)
Dec 28, 2004	6.165	6.238	6.122	6.200	1,707,000	+0.02(+0.36%)
Dec 27, 2004	6.098	6.190	6.003	6.178	2,286,000	+0.10(+1.70%)
Dec 23, 2004	6.053	6.175	6.039	6.075	1,531,000	+0.01(+0.15%)
Dec 22, 2004	6.179	6.313	6.059	6.066	3,809,000	-0.07(-1.21%)
Dec 21, 2004	6.066	6.150	6.033	6.140	2,270,000	+0.10(+1.69%)
Dec 20, 2004	5.981	6.100	5.970	6.038	4,296,000	+0.07(+1.14%)
Dec 17, 2004	5.927	6.081	5.920	5.970	4,269,000	-0.04(-0.68%)
Dec 16, 2004	6.051	6.144	5.932	6.011	6,806,000	-0.08(-1.31%)
Dec 15, 2004	5.800	6.165	5.798	6.091	22,292,000	+0.47(+8.34%)
Dec 14, 2004	6.200	6.200	5.616	5.622	31,484,000	-0.97(-14.68%)
Dec 13, 2004	6.440	6.589	6.399	6.589	3,667,000	+0.20(+3.19%)
Dec 10, 2004	6.300	6.432	6.100	6.385	4,090,000	+0.08(+1.32%)
Dec 09, 2004	6.105	6.325	6.060	6.302	4,302,000	+0.12(+1.97%)
Dec 08, 2004	6.357	6.357	6.137	6.180	6,193,000	-0.18(-2.89%)
Dec 07, 2004	6.594	6.693	6.286	6.364	5,020,000	-0.21(-3.24%)
Dec 06, 2004	6.496	6.628	6.481	6.577	3,805,000	+0.08(+1.25%)
Dec 03, 2004	6.769	6.797	6.268	6.496	11,237,000	-0.24(-3.53%)
Dec 02, 2004	6.836	7.112	6.641	6.734	10,696,000	-0.04(-0.61%)
Dec 01, 2004	6.510	6.849	6.499	6.775	7,383,000	+0.32(+4.96%)
Nov 30, 2004	6.460	6.517	6.408	6.455	2,424,000	-0.01(-0.20%)
Nov 29, 2004	6.550	6.770	6.416	6.468	3,397,000	-0.03(-0.49%)
Nov 26, 2004	6.483	6.537	6.427	6.500	969,000	+0.08(+1.17%)
Nov 24, 2004	6.408	6.474	6.281	6.425	3,847,000	+0.06(+0.97%)
Nov 23, 2004	6.486	6.547	6.334	6.363	3,562,000	-0.16(-2.50%)
Nov 22, 2004	6.378	6.538	6.220	6.526	4,495,000	+0.16(+2.45%)
Nov 19, 2004	6.627	6.653	6.311	6.370	4,194,000	-0.31(-4.67%)
Nov 18, 2004	6.699	6.700	6.579	6.682	3,069,000	+0.03(+0.39%)
Nov 17, 2004	6.605	6.782	6.605	6.656	3,913,000	+0.07(+1.02%)
Nov 16, 2004	6.604	6.680	6.476	6.589	5,338,000	-0.12(-1.79%)
Nov 15, 2004	6.638	6.749	6.603	6.709	3,924,000	+0.03(+0.45%)
Nov 12, 2004	6.475	6.699	6.415	6.679	5,217,000	+0.18(+2.75%)
Nov 11, 2004	6.545	6.634	6.376	6.500	5,384,000	-0.02(-0.26%)
Nov 10, 2004	6.337	6.599	6.310	6.517	7,641,000	+0.26(+4.19%)
Nov 09, 2004	6.265	6.346	6.150	6.255	3,590,000	-0.04(-0.71%)
Nov 08, 2004	6.300	6.414	6.190	6.300	3,632,000	-0.01(-0.17%)
Nov 05, 2004	6.318	6.380	6.185	6.311	3,795,000	+0.07(+1.12%)
Nov 04, 2004	6.170	6.275	6.025	6.241	9,329,000	+0.02(+0.40%)
Nov 03, 2004	6.446	6.657	6.160	6.216	11,870,000	-0.06(-0.89%)
Nov 02, 2004	6.040	6.470	5.966	6.272	12,032,000	+0.25(+4.19%)
Nov 01, 2004	6.006	6.080	5.883	6.020	4,867,000	+0.02(+0.37%)
Oct 29, 2004	6.051	6.180	5.927	5.998	9,952,000	-0.23(-3.69%)
Oct 28, 2004	6.080	6.468	6.040	6.228	14,929,000	+0.11(+1.80%)
Oct 27, 2004	5.685	6.450	5.561	6.118	59,390,000	+1.45(+30.95%)
Oct 26, 2004	4.700	4.742	4.607	4.672	9,220,000	-0.04(-0.93%)
Oct 25, 2004	4.513	4.770	4.496	4.716	3,716,000	+0.17(+3.69%)
Oct 22, 2004	4.650	4.723	4.520	4.548	2,441,000	-0.09(-2.02%)
Oct 21, 2004	4.498	4.738	4.441	4.642	5,498,000	+0.18(+4.08%)
Oct 20, 2004	4.439	4.499	4.402	4.460	2,496,000	+0.01(+0.22%)
Oct 19, 2004	4.439	4.540	4.420	4.450	2,378,000	+0.05(+1.14%)
Oct 18, 2004	4.281	4.417	4.250	4.400	1,675,000	+0.08(+1.92%)
Oct 15, 2004	4.296	4.400	4.254	4.317	2,461,000	+0.02(+0.51%)
Oct 14, 2004	4.359	4.471	4.286	4.295	2,449,000	-0.08(-1.94%)
Oct 13, 2004	4.338	4.477	4.328	4.380	7,402,000	+0.12(+2.82%)
Oct 12, 2004	4.160	4.324	4.120	4.260	2,651,000	+0.03(+0.76%)
Oct 11, 2004	4.255	4.300	4.200	4.228	1,493,000	-0.02(-0.56%)
Oct 08, 2004	4.255	4.322	4.213	4.252	3,547,000	-0.02(-0.56%)
Oct 07, 2004	4.384	4.384	4.180	4.276	6,948,000	-0.24(-5.29%)
Oct 06, 2004	4.599	4.599	4.456	4.515	5,217,000	-0.03(-0.59%)
Oct 05, 2004	4.463	4.623	4.445	4.542	4,825,000	+0.04(+0.91%)
Oct 04, 2004	4.267	4.573	4.260	4.501	8,661,000	+0.31(+7.47%)

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.