Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.260	6.299	6.221	6.267	461,711	+0.02(+0.36%)
Nov 29, 2004	6.260	6.299	6.183	6.244	450,578	+0.00(+0.00%)
Nov 26, 2004	6.173	6.244	6.167	6.244	81,023	+0.07(+1.15%)
Nov 24, 2004	6.170	6.254	6.154	6.173	533,457	+0.02(+0.32%)
Nov 23, 2004	6.073	6.157	6.031	6.154	890,023	+0.08(+1.33%)
Nov 22, 2004	6.044	6.082	6.031	6.073	473,153	+0.04(+0.59%)
Nov 19, 2004	6.105	6.134	6.021	6.037	361,823	-0.05(-0.85%)
Nov 18, 2004	6.040	6.102	6.024	6.089	371,409	+0.04(+0.59%)
Nov 17, 2004	6.112	6.118	6.021	6.053	534,384	-0.02(-0.32%)
Nov 16, 2004	6.108	6.134	6.063	6.073	402,334	-0.05(-0.84%)
Nov 15, 2004	6.189	6.209	6.118	6.124	367,389	-0.07(-1.15%)
Nov 12, 2004	6.128	6.199	6.105	6.196	304,921	+0.07(+1.16%)
Nov 11, 2004	6.105	6.137	6.063	6.124	412,230	+0.02(+0.32%)
Nov 10, 2004	6.105	6.112	6.024	6.105	343,268	+0.00(+0.05%)
Nov 09, 2004	6.144	6.144	6.070	6.102	367,080	-0.05(-0.74%)
Nov 08, 2004	6.115	6.186	6.086	6.147	342,958	+0.00(+0.00%)
Nov 05, 2004	6.215	6.215	6.070	6.147	612,625	-0.06(-0.99%)
Nov 04, 2004	6.167	6.225	6.144	6.209	292,550	+0.06(+1.05%)
Nov 03, 2004	6.154	6.209	6.112	6.144	510,881	-0.01(-0.21%)
Nov 02, 2004	6.141	6.192	6.108	6.157	271,521	+0.02(+0.32%)
Nov 01, 2004	6.086	6.221	6.079	6.137	403,881	+0.06(+1.06%)
Oct 29, 2004	6.031	6.073	6.005	6.073	187,096	+0.08(+1.35%)
Oct 28, 2004	5.985	6.015	5.960	5.992	362,750	-0.01(-0.11%)
Oct 27, 2004	5.998	6.089	5.973	5.998	304,921	-0.05(-0.80%)
Oct 26, 2004	5.960	6.047	5.924	6.047	513,355	+0.09(+1.47%)
Oct 25, 2004	6.044	6.047	5.947	5.960	445,320	-0.10(-1.71%)
Oct 22, 2004	6.066	6.131	6.031	6.063	323,785	+0.02(+0.27%)
Oct 21, 2004	5.998	6.057	5.976	6.047	435,424	+0.10(+1.63%)
Oct 20, 2004	6.005	6.063	5.924	5.950	514,902	-0.12(-1.97%)
Oct 19, 2004	6.008	6.070	5.989	6.070	405,736	+0.05(+0.91%)
Oct 18, 2004	6.005	6.015	5.973	6.015	359,039	+0.03(+0.54%)
Oct 15, 2004	5.930	6.005	5.930	5.982	335,227	+0.05(+0.87%)
Oct 14, 2004	6.021	6.050	5.930	5.930	347,597	-0.07(-1.19%)
Oct 13, 2004	6.031	6.063	5.995	6.002	261,935	-0.04(-0.64%)
Oct 12, 2004	5.982	6.040	5.956	6.040	348,525	+0.03(+0.48%)
Oct 11, 2004	6.037	6.037	5.976	6.011	228,845	+0.00(+0.00%)
Oct 08, 2004	5.982	6.027	5.966	6.011	345,123	+0.01(+0.22%)
Oct 07, 2004	6.050	6.050	5.956	5.998	318,218	+0.02(+0.27%)
Oct 06, 2004	5.937	5.992	5.937	5.982	297,499	+0.02(+0.38%)
Oct 05, 2004	5.963	5.982	5.953	5.960	211,527	-0.03(-0.43%)
Oct 04, 2004	5.943	5.989	5.934	5.985	196,992	-0.00(-0.05%)
Oct 01, 2004	5.930	6.047	5.911	5.989	316,363	+0.07(+1.15%)
Sep 30, 2004	5.905	5.943	5.856	5.921	201,940	+0.07(+1.16%)
Sep 29, 2004	5.830	5.866	5.785	5.853	290,695	+0.00(+0.06%)
Sep 28, 2004	5.830	5.888	5.824	5.850	271,831	+0.01(+0.17%)
Sep 27, 2004	5.872	5.895	5.830	5.840	261,935	-0.05(-0.77%)
Sep 24, 2004	5.875	5.960	5.853	5.885	291,313	-0.03(-0.55%)
Sep 23, 2004	6.031	6.031	5.875	5.918	269,666	-0.10(-1.61%)
Sep 22, 2004	5.908	6.018	5.869	6.015	305,230	+0.08(+1.42%)
Sep 21, 2004	5.950	5.976	5.869	5.930	373,265	+0.04(+0.71%)
Sep 20, 2004	6.011	6.047	5.885	5.888	308,322	-0.12(-2.04%)
Sep 17, 2004	5.940	6.011	5.908	6.011	315,744	+0.11(+1.81%)
Sep 16, 2004	5.782	5.927	5.782	5.905	335,536	+0.06(+1.00%)
Sep 15, 2004	5.850	5.872	5.821	5.846	307,395	-0.03(-0.44%)
Sep 14, 2004	6.005	6.015	5.869	5.872	323,476	-0.10(-1.73%)
Sep 13, 2004	6.011	6.015	5.934	5.976	275,851	-0.04(-0.59%)
Sep 10, 2004	6.076	6.076	5.950	6.011	295,952	+0.02(+0.27%)
Sep 09, 2004	6.031	6.031	5.875	5.995	362,441	-0.04(-0.59%)
Sep 08, 2004	6.092	6.160	6.018	6.031	341,103	-0.09(-1.43%)
Sep 07, 2004	6.015	6.189	5.998	6.118	374,193	+0.10(+1.72%)
Sep 03, 2004	6.089	6.089	5.934	6.015	305,848	-0.09(-1.48%)
Sep 02, 2004	6.066	6.144	6.015	6.105	382,852	+0.03(+0.53%)

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.