Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.920	6.974	6.910	6.949	758,974	+0.03(+0.42%)
Dec 30, 2004	6.905	6.920	6.872	6.920	421,767	+0.02(+0.25%)
Dec 29, 2004	6.882	6.930	6.828	6.903	968,042	+0.00(+0.06%)
Dec 28, 2004	6.841	6.939	6.839	6.899	3,061,058	+0.06(+0.87%)
Dec 27, 2004	6.845	6.910	6.826	6.839	1,172,700	-0.00(-0.06%)
Dec 23, 2004	6.808	6.862	6.770	6.843	1,751,658	+0.04(+0.60%)
Dec 22, 2004	6.727	6.841	6.689	6.803	4,093,688	+0.12(+1.82%)
Dec 21, 2004	6.650	6.747	6.579	6.681	4,657,601	+0.15(+2.27%)
Dec 20, 2004	6.550	6.650	6.525	6.533	1,795,495	+0.00(+0.00%)
Dec 17, 2004	6.606	6.612	6.456	6.533	1,914,036	-0.07(-1.08%)
Dec 16, 2004	6.614	6.670	6.531	6.604	2,726,964	-0.01(-0.15%)
Dec 15, 2004	6.197	6.670	6.195	6.614	28,334,954	+0.42(+6.82%)
Dec 14, 2004	6.072	6.213	6.041	6.191	14,421,030	+0.02(+0.38%)
Dec 13, 2004	6.168	6.197	6.149	6.168	1,086,064	+0.00(+0.00%)
Dec 10, 2004	6.164	6.168	6.137	6.168	393,234	+0.01(+0.09%)
Dec 09, 2004	6.072	6.163	6.072	6.163	271,581	+0.11(+1.78%)
Dec 08, 2004	6.082	6.111	6.014	6.055	893,078	-0.06(-0.91%)
Dec 07, 2004	6.191	6.191	6.111	6.111	1,182,557	-0.08(-1.31%)
Dec 06, 2004	6.082	6.217	6.082	6.191	477,536	+0.10(+1.65%)
Dec 03, 2004	6.074	6.116	5.999	6.091	1,431,831	+0.02(+0.32%)
Dec 02, 2004	6.207	6.282	6.031	6.072	1,828,438	-0.14(-2.30%)
Dec 01, 2004	6.168	6.284	6.139	6.215	1,160,769	+0.05(+0.75%)
Nov 30, 2004	6.120	6.168	6.112	6.168	947,031	+0.04(+0.72%)
Nov 29, 2004	6.168	6.168	6.120	6.124	726,550	-0.04(-0.72%)
Nov 26, 2004	6.109	6.168	6.109	6.168	177,681	+0.05(+0.79%)
Nov 24, 2004	6.130	6.164	6.118	6.120	680,379	-0.04(-0.72%)
Nov 23, 2004	6.139	6.178	6.132	6.164	1,576,051	+0.03(+0.57%)
Nov 22, 2004	6.062	6.149	6.062	6.130	854,689	+0.06(+1.02%)
Nov 19, 2004	6.197	6.197	6.043	6.068	1,048,193	-0.11(-1.78%)
Nov 18, 2004	6.130	6.224	6.130	6.178	1,659,316	+0.03(+0.47%)
Nov 17, 2004	6.188	6.240	6.130	6.149	826,156	-0.02(-0.31%)
Nov 16, 2004	6.101	6.191	6.087	6.168	2,320,759	+0.12(+1.91%)
Nov 15, 2004	6.033	6.091	5.977	6.053	1,106,556	+0.03(+0.51%)
Nov 12, 2004	5.956	6.047	5.956	6.022	1,014,991	+0.06(+0.94%)
Nov 11, 2004	5.947	5.976	5.927	5.966	335,650	+0.03(+0.49%)
Nov 10, 2004	5.977	6.018	5.927	5.937	2,801,149	-0.06(-0.96%)
Nov 09, 2004	5.648	6.024	5.648	5.995	4,633,737	+0.35(+6.14%)
Nov 08, 2004	5.638	5.767	5.561	5.648	1,408,226	+0.01(+0.17%)
Nov 05, 2004	5.632	5.644	5.553	5.638	616,569	-0.00(-0.03%)
Nov 04, 2004	5.494	5.642	5.455	5.640	926,280	+0.10(+1.77%)
Nov 03, 2004	5.534	5.584	5.486	5.542	1,401,742	+0.07(+1.20%)
Nov 02, 2004	5.397	5.484	5.388	5.476	2,404,542	+0.09(+1.65%)
Nov 01, 2004	5.353	5.417	5.339	5.388	1,878,240	+0.04(+0.76%)
Oct 29, 2004	5.355	5.355	5.282	5.347	792,176	+0.00(+0.07%)
Oct 28, 2004	5.262	5.347	5.262	5.343	1,482,671	+0.03(+0.51%)
Oct 27, 2004	5.359	5.359	5.285	5.316	565,728	-0.03(-0.61%)
Oct 26, 2004	5.282	5.378	5.280	5.349	637,320	+0.05(+0.95%)
Oct 25, 2004	5.224	5.299	5.216	5.299	684,270	+0.09(+1.70%)
Oct 22, 2004	5.164	5.214	5.104	5.210	471,311	+0.03(+0.56%)
Oct 21, 2004	5.079	5.181	5.079	5.181	336,687	+0.08(+1.66%)
Oct 20, 2004	5.145	5.145	5.012	5.097	2,125,439	-0.03(-0.49%)
Oct 19, 2004	5.210	5.212	5.077	5.122	1,166,475	-0.09(-1.70%)
Oct 18, 2004	5.339	5.339	5.197	5.210	412,170	-0.08(-1.53%)
Oct 15, 2004	5.251	5.336	5.235	5.291	800,476	+0.04(+0.77%)
Oct 14, 2004	5.291	5.297	5.206	5.251	337,206	-0.07(-1.23%)
Oct 13, 2004	5.320	5.332	5.262	5.316	924,724	-0.01(-0.25%)
Oct 12, 2004	5.330	5.353	5.301	5.330	972,452	+0.00(+0.00%)
Oct 11, 2004	5.368	5.397	5.268	5.330	550,165	-0.02(-0.40%)
Oct 08, 2004	5.282	5.357	5.282	5.351	1,306,286	+0.08(+1.50%)
Oct 07, 2004	5.291	5.322	5.272	5.272	1,529,361	-0.02(-0.33%)
Oct 06, 2004	5.314	5.368	5.282	5.289	1,236,770	-0.01(-0.22%)
Oct 05, 2004	5.326	5.368	5.299	5.301	1,708,081	-0.01(-0.18%)
Oct 04, 2004	5.309	5.324	5.264	5.311	1,846,854	+0.04(+0.69%)

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.