Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	7.360	7.500	7.300	7.500	6,800	+0.07(+0.94%)
Nov 29, 2004	7.380	7.430	7.300	7.430	28,000	-0.07(-0.93%)
Nov 26, 2004	7.500	7.500	7.500	7.500	0	+0.00(+0.00%)
Nov 24, 2004	7.350	7.500	7.350	7.500	9,600	+0.06(+0.81%)
Nov 23, 2004	7.200	7.440	7.200	7.440	5,000	+0.14(+1.92%)
Nov 22, 2004	7.230	7.300	7.230	7.300	14,600	+0.11(+1.53%)
Nov 19, 2004	7.170	7.190	7.170	7.190	21,300	+0.03(+0.42%)
Nov 18, 2004	7.250	7.250	7.150	7.160	59,100	-0.09(-1.24%)
Nov 17, 2004	7.230	7.250	7.230	7.250	7,400	-0.01(-0.14%)
Nov 16, 2004	7.310	7.310	7.160	7.260	2,700	-0.01(-0.14%)
Nov 15, 2004	7.150	7.300	7.150	7.270	4,500	-0.08(-1.09%)
Nov 12, 2004	7.080	7.390	7.060	7.350	2,300	+0.19(+2.65%)
Nov 11, 2004	7.420	7.480	7.160	7.160	6,700	-0.33(-4.41%)
Nov 10, 2004	7.130	7.490	7.000	7.490	6,000	+0.39(+5.49%)
Nov 09, 2004	7.100	7.100	7.000	7.100	4,200	+0.00(+0.00%)
Nov 08, 2004	6.870	7.100	6.860	7.100	20,000	+0.20(+2.90%)
Nov 05, 2004	6.890	6.900	6.890	6.900	1,100	+0.01(+0.15%)
Nov 04, 2004	6.900	6.900	6.750	6.890	20,700	-0.02(-0.29%)
Nov 03, 2004	6.850	6.910	6.800	6.910	900	+0.12(+1.77%)
Nov 02, 2004	6.800	6.800	6.690	6.790	5,400	+0.04(+0.59%)
Nov 01, 2004	6.750	6.750	6.700	6.750	5,700	-0.10(-1.46%)
Oct 29, 2004	6.750	6.850	6.700	6.850	18,600	+0.05(+0.74%)
Oct 28, 2004	6.700	6.800	6.700	6.800	6,000	+0.09(+1.34%)
Oct 27, 2004	6.560	6.710	6.510	6.710	11,400	+0.10(+1.51%)
Oct 26, 2004	6.860	6.860	6.610	6.610	4,200	-0.24(-3.50%)
Oct 25, 2004	6.300	6.850	6.300	6.850	34,000	+0.50(+7.87%)
Oct 22, 2004	6.400	6.480	6.350	6.350	1,200	-0.10(-1.55%)
Oct 21, 2004	6.400	6.450	6.400	6.450	32,800	+0.05(+0.78%)
Oct 20, 2004	6.280	6.400	6.240	6.400	4,100	+0.10(+1.59%)
Oct 19, 2004	6.250	6.310	6.250	6.300	1,600	+0.00(+0.00%)
Oct 18, 2004	6.210	6.350	6.050	6.300	11,200	+0.01(+0.16%)
Oct 15, 2004	6.250	6.330	6.250	6.290	3,800	+0.03(+0.48%)
Oct 14, 2004	6.350	6.450	6.260	6.260	11,000	-0.04(-0.63%)
Oct 13, 2004	6.400	6.450	6.280	6.300	14,400	-0.04(-0.63%)
Oct 12, 2004	6.300	6.410	6.300	6.340	5,200	+0.03(+0.48%)
Oct 11, 2004	6.340	6.340	6.300	6.310	2,500	-0.09(-1.41%)
Oct 08, 2004	6.300	6.400	6.300	6.400	3,400	+0.07(+1.11%)
Oct 07, 2004	6.450	6.450	6.330	6.330	5,300	-0.02(-0.31%)
Oct 06, 2004	6.480	6.480	6.270	6.350	9,500	-0.10(-1.55%)
Oct 05, 2004	6.450	6.450	6.360	6.450	6,500	-0.05(-0.77%)
Oct 04, 2004	6.500	6.550	6.500	6.500	13,000	+0.00(+0.00%)
Oct 01, 2004	6.550	6.570	6.400	6.500	11,900	+0.00(+0.00%)
Sep 30, 2004	6.350	6.500	6.350	6.500	7,700	+0.20(+3.17%)
Sep 29, 2004	6.300	6.300	6.180	6.300	9,200	+0.05(+0.80%)
Sep 28, 2004	6.160	6.260	6.100	6.250	6,500	+0.15(+2.46%)
Sep 27, 2004	6.130	6.200	6.100	6.100	12,100	-0.08(-1.29%)
Sep 24, 2004	6.060	6.180	6.000	6.180	28,700	+0.18(+3.00%)
Sep 23, 2004	6.000	6.100	6.000	6.000	5,300	-0.01(-0.17%)
Sep 22, 2004	6.080	6.090	6.000	6.010	7,700	+0.01(+0.17%)
Sep 21, 2004	6.120	6.130	6.000	6.000	18,500	-0.22(-3.54%)
Sep 20, 2004	6.260	6.280	6.200	6.220	1,800	-0.13(-2.05%)
Sep 17, 2004	6.650	6.650	6.254	6.350	16,100	-0.10(-1.55%)
Sep 16, 2004	6.460	6.460	6.300	6.450	158,200	+0.09(+1.42%)
Sep 15, 2004	6.190	6.420	6.190	6.360	13,600	+0.31(+5.12%)
Sep 14, 2004	5.750	6.280	5.750	6.050	16,900	+0.32(+5.58%)
Sep 13, 2004	5.720	5.760	5.620	5.730	11,700	+0.21(+3.80%)
Sep 10, 2004	5.440	5.520	5.350	5.520	17,100	+0.12(+2.22%)
Sep 09, 2004	5.410	5.580	5.350	5.400	23,700	+0.02(+0.37%)
Sep 08, 2004	5.310	5.380	5.300	5.380	13,500	+0.07(+1.32%)
Sep 07, 2004	5.260	5.350	5.250	5.310	8,300	+0.01(+0.19%)
Sep 03, 2004	5.400	5.400	5.240	5.300	19,100	-0.18(-3.28%)
Sep 02, 2004	5.120	5.650	5.100	5.480	55,700	+0.36(+7.03%)

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.