Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.034	6.034	5.995	5.995	61,435	-0.04(-0.66%)
Nov 29, 2004	6.025	6.034	6.017	6.034	44,142	-0.04(-0.58%)
Nov 26, 2004	6.034	6.069	6.034	6.069	32,310	+0.02(+0.29%)
Nov 24, 2004	6.056	6.065	6.034	6.052	58,932	+0.00(+0.07%)
Nov 23, 2004	6.025	6.060	6.025	6.047	74,178	+0.01(+0.22%)
Nov 22, 2004	6.056	6.056	6.021	6.034	133,111	-0.04(-0.72%)
Nov 19, 2004	6.109	6.109	6.052	6.078	115,362	-0.04(-0.65%)
Nov 18, 2004	6.109	6.135	6.100	6.118	48,693	-0.01(-0.14%)
Nov 17, 2004	6.131	6.131	6.109	6.126	47,555	+0.02(+0.29%)
Nov 16, 2004	6.113	6.135	6.065	6.109	79,184	-0.01(-0.14%)
Nov 15, 2004	6.069	6.139	6.069	6.118	47,100	+0.06(+1.02%)
Nov 12, 2004	6.082	6.087	6.034	6.056	51,196	+0.02(+0.29%)
Nov 11, 2004	5.995	6.043	5.995	6.038	55,974	+0.04(+0.73%)
Nov 10, 2004	5.990	6.008	5.977	5.995	133,566	+0.02(+0.37%)
Nov 09, 2004	5.968	5.973	5.929	5.973	151,769	+0.00(+0.07%)
Nov 08, 2004	6.065	6.065	5.968	5.968	127,194	-0.12(-2.02%)
Nov 05, 2004	6.175	6.188	6.065	6.091	144,260	-0.12(-1.91%)
Nov 04, 2004	6.214	6.214	6.193	6.210	25,939	-0.00(-0.07%)
Nov 03, 2004	6.214	6.223	6.188	6.214	75,998	+0.00(+0.00%)
Nov 02, 2004	6.175	6.223	6.175	6.214	131,063	+0.02(+0.35%)
Nov 01, 2004	6.162	6.205	6.162	6.192	100,345	+0.03(+0.43%)
Oct 29, 2004	6.153	6.170	6.140	6.166	21,843	+0.04(+0.57%)
Oct 28, 2004	6.131	6.135	6.118	6.131	26,849	+0.00(+0.07%)
Oct 27, 2004	6.162	6.162	6.109	6.126	33,903	-0.03(-0.50%)
Oct 26, 2004	6.144	6.157	6.131	6.157	63,483	+0.02(+0.26%)
Oct 25, 2004	6.162	6.162	6.135	6.141	85,555	+0.01(+0.24%)
Oct 22, 2004	6.135	6.135	6.109	6.126	38,454	-0.01(-0.14%)
Oct 21, 2004	6.118	6.135	6.109	6.135	72,130	+0.02(+0.29%)
Oct 20, 2004	6.096	6.122	6.096	6.118	53,244	+0.00(+0.07%)
Oct 19, 2004	6.104	6.113	6.087	6.113	26,849	+0.01(+0.22%)
Oct 18, 2004	6.109	6.109	6.074	6.100	86,010	-0.01(-0.14%)
Oct 15, 2004	6.113	6.113	6.096	6.109	70,082	+0.00(+0.07%)
Oct 14, 2004	6.122	6.131	6.104	6.104	213,660	-0.03(-0.43%)
Oct 13, 2004	6.175	6.179	6.109	6.131	240,282	-0.08(-1.27%)
Oct 12, 2004	6.219	6.254	6.188	6.210	126,512	-0.05(-0.77%)
Oct 11, 2004	6.241	6.267	6.214	6.258	50,058	+0.05(+0.78%)
Oct 08, 2004	6.210	6.236	6.210	6.210	109,219	-0.01(-0.21%)
Oct 07, 2004	6.197	6.227	6.179	6.223	77,591	+0.02(+0.35%)
Oct 06, 2004	6.162	6.214	6.153	6.201	88,740	+0.04(+0.71%)
Oct 05, 2004	6.096	6.157	6.091	6.157	79,639	+0.04(+0.57%)
Oct 04, 2004	6.060	6.122	6.060	6.122	68,489	+0.05(+0.80%)
Oct 01, 2004	6.122	6.122	6.065	6.074	76,908	-0.04(-0.72%)
Sep 30, 2004	6.175	6.175	6.109	6.118	78,501	-0.04(-0.57%)
Sep 29, 2004	6.153	6.192	6.153	6.153	42,094	-0.04(-0.64%)
Sep 28, 2004	6.210	6.210	6.192	6.192	56,429	+0.01(+0.14%)
Sep 27, 2004	6.175	6.210	6.166	6.184	91,471	+0.01(+0.14%)
Sep 24, 2004	6.197	6.223	6.175	6.175	61,435	-0.04(-0.57%)
Sep 23, 2004	6.232	6.232	6.197	6.210	73,723	-0.00(-0.07%)
Sep 22, 2004	6.223	6.227	6.184	6.214	62,346	-0.01(-0.14%)
Sep 21, 2004	6.188	6.223	6.179	6.223	70,992	+0.04(+0.57%)
Sep 20, 2004	6.153	6.188	6.131	6.188	74,860	+0.06(+1.00%)
Sep 17, 2004	6.122	6.148	6.122	6.126	28,214	-0.01(-0.14%)
Sep 16, 2004	6.144	6.153	6.131	6.135	60,525	-0.00(-0.07%)
Sep 15, 2004	6.140	6.140	6.131	6.140	13,424	+0.01(+0.14%)
Sep 14, 2004	6.118	6.140	6.118	6.131	56,202	+0.02(+0.36%)
Sep 13, 2004	6.109	6.118	6.082	6.109	69,627	+0.02(+0.36%)
Sep 10, 2004	6.104	6.104	6.074	6.087	33,448	+0.00(+0.00%)
Sep 09, 2004	6.096	6.109	6.069	6.087	40,729	-0.01(-0.14%)
Sep 08, 2004	6.113	6.113	6.074	6.096	55,064	-0.04(-0.72%)
Sep 07, 2004	6.109	6.140	6.096	6.140	42,322	+0.03(+0.50%)
Sep 03, 2004	6.153	6.153	6.074	6.109	77,136	-0.04(-0.71%)
Sep 02, 2004	6.144	6.153	6.122	6.153	77,591	+0.01(+0.21%)

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.