Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.379	6.398	6.257	6.371	10,425,069	-0.02(-0.31%)
Nov 29, 2004	6.418	6.438	6.335	6.391	5,692,150	-0.01(-0.18%)
Nov 26, 2004	6.414	6.426	6.387	6.402	1,782,844	+0.00(+0.00%)
Nov 24, 2004	6.418	6.434	6.371	6.402	4,707,776	+0.03(+0.49%)
Nov 23, 2004	6.280	6.387	6.269	6.371	5,685,293	+0.06(+1.00%)
Nov 22, 2004	6.241	6.339	6.190	6.308	4,242,763	+0.04(+0.63%)
Nov 19, 2004	6.422	6.422	6.253	6.269	5,408,469	-0.15(-2.33%)
Nov 18, 2004	6.509	6.509	6.410	6.418	3,968,733	-0.07(-1.15%)
Nov 17, 2004	6.564	6.568	6.465	6.493	4,922,632	-0.02(-0.36%)
Nov 16, 2004	6.505	6.517	6.477	6.517	4,769,744	+0.01(+0.18%)
Nov 15, 2004	6.418	6.521	6.375	6.505	6,312,844	+0.09(+1.35%)
Nov 12, 2004	6.387	6.438	6.332	6.418	7,316,265	+0.00(+0.00%)
Nov 11, 2004	6.418	6.450	6.400	6.418	10,019,993	+0.05(+0.74%)
Nov 10, 2004	6.434	6.434	6.347	6.371	8,413,401	+0.01(+0.19%)
Nov 09, 2004	6.359	6.398	6.312	6.359	5,870,688	+0.02(+0.31%)
Nov 08, 2004	6.383	6.391	6.280	6.339	6,622,429	-0.04(-0.68%)
Nov 05, 2004	6.292	6.434	6.280	6.383	13,062,003	+0.15(+2.34%)
Nov 04, 2004	6.040	6.245	6.040	6.237	6,909,411	+0.18(+2.92%)
Nov 03, 2004	6.036	6.083	6.005	6.060	5,537,738	+0.06(+0.92%)
Nov 02, 2004	5.997	6.040	5.934	6.005	8,458,099	+0.04(+0.59%)
Nov 01, 2004	5.969	6.020	5.926	5.969	4,824,855	+0.02(+0.33%)
Oct 29, 2004	5.898	5.977	5.867	5.950	7,604,009	+0.03(+0.53%)
Oct 28, 2004	5.926	5.946	5.871	5.918	7,556,772	+0.00(+0.07%)
Oct 27, 2004	5.788	5.961	5.780	5.914	6,264,844	+0.11(+1.97%)
Oct 26, 2004	5.847	5.863	5.768	5.800	6,942,681	-0.05(-0.81%)
Oct 25, 2004	5.894	5.902	5.808	5.847	5,318,057	-0.05(-0.80%)
Oct 22, 2004	5.867	5.938	5.851	5.894	5,888,212	+0.01(+0.20%)
Oct 21, 2004	5.926	5.946	5.847	5.883	6,177,480	-0.02(-0.40%)
Oct 20, 2004	6.044	6.052	5.808	5.906	8,766,414	+0.04(+0.67%)
Oct 19, 2004	5.906	5.926	5.820	5.867	7,543,312	-0.09(-1.52%)
Oct 18, 2004	5.926	5.977	5.879	5.957	8,325,782	+0.04(+0.73%)
Oct 15, 2004	5.871	5.934	5.828	5.914	9,261,141	+0.05(+0.81%)
Oct 14, 2004	5.906	5.922	5.847	5.867	8,286,163	-0.05(-0.80%)
Oct 13, 2004	6.024	6.032	5.906	5.914	9,091,999	-0.03(-0.53%)
Oct 12, 2004	5.906	5.957	5.859	5.946	10,624,433	+0.01(+0.13%)
Oct 11, 2004	5.985	6.001	5.926	5.938	5,746,245	-0.04(-0.66%)
Oct 08, 2004	6.032	6.060	5.954	5.977	8,302,163	-0.09(-1.43%)
Oct 07, 2004	6.103	6.111	6.052	6.064	7,241,091	-0.06(-0.96%)
Oct 06, 2004	6.103	6.127	6.087	6.123	6,083,512	-0.00(-0.06%)
Oct 05, 2004	6.143	6.143	6.099	6.127	8,397,909	-0.02(-0.32%)
Oct 04, 2004	6.595	6.595	6.123	6.146	9,881,835	-0.07(-1.20%)
Oct 01, 2004	6.170	6.241	6.099	6.221	8,345,592	+0.11(+1.80%)
Sep 30, 2004	6.182	6.182	6.064	6.111	8,473,083	-0.09(-1.40%)
Sep 29, 2004	6.123	6.198	6.119	6.198	6,146,496	+0.06(+0.90%)
Sep 28, 2004	6.107	6.190	6.083	6.143	5,809,482	+0.04(+0.65%)
Sep 27, 2004	6.119	6.143	6.064	6.103	3,812,290	-0.01(-0.19%)
Sep 24, 2004	6.099	6.139	6.091	6.115	5,814,054	-0.02(-0.32%)
Sep 23, 2004	6.087	6.146	6.064	6.135	8,331,115	+0.00(+0.00%)
Sep 22, 2004	6.103	6.143	6.044	6.135	7,190,552	-0.01(-0.13%)
Sep 21, 2004	6.182	6.194	6.107	6.143	7,808,452	-0.02(-0.26%)
Sep 20, 2004	6.190	6.213	6.119	6.158	7,611,882	-0.03(-0.51%)
Sep 17, 2004	6.182	6.209	6.115	6.190	10,205,642	+0.03(+0.45%)
Sep 16, 2004	6.186	6.202	6.135	6.162	9,244,633	-0.02(-0.32%)
Sep 15, 2004	6.296	6.296	6.178	6.182	15,021,354	-0.11(-1.75%)
Sep 14, 2004	6.398	6.402	6.083	6.292	29,938,582	-0.28(-4.31%)
Sep 13, 2004	6.631	6.670	6.548	6.576	6,487,827	-0.07(-1.12%)
Sep 10, 2004	6.595	6.674	6.576	6.650	4,366,953	-0.02(-0.30%)
Sep 09, 2004	6.658	6.678	6.568	6.670	4,162,510	-0.01(-0.12%)
Sep 08, 2004	6.674	6.713	6.615	6.678	5,544,342	-0.04(-0.53%)
Sep 07, 2004	6.792	6.816	6.643	6.713	4,847,458	+0.00(+0.00%)
Sep 03, 2004	6.721	6.812	6.690	6.713	4,605,174	+0.00(+0.06%)
Sep 02, 2004	6.556	6.733	6.556	6.710	5,949,672	+0.13(+1.91%)

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.