Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.797	6.797	6.788	6.797	28,399	+0.01(+0.13%)
Dec 30, 2004	6.756	6.788	6.734	6.788	91,411	+0.04(+0.53%)
Dec 29, 2004	6.761	6.801	6.747	6.752	94,517	+0.01(+0.13%)
Dec 28, 2004	6.743	6.761	6.738	6.743	70,555	+0.00(+0.07%)
Dec 27, 2004	6.747	6.756	6.720	6.738	26,624	-0.00(-0.07%)
Dec 23, 2004	6.752	6.756	6.738	6.743	44,152	+0.01(+0.13%)
Dec 22, 2004	6.738	6.761	6.711	6.734	91,189	-0.00(-0.07%)
Dec 21, 2004	6.738	6.747	6.702	6.738	26,402	+0.03(+0.47%)
Dec 20, 2004	6.702	6.743	6.702	6.707	51,030	-0.00(-0.07%)
Dec 17, 2004	6.693	6.716	6.675	6.711	36,830	+0.03(+0.40%)
Dec 16, 2004	6.671	6.693	6.671	6.684	58,796	+0.00(+0.00%)
Dec 15, 2004	6.693	6.711	6.675	6.684	27,512	+0.00(+0.00%)
Dec 14, 2004	6.652	6.689	6.621	6.684	53,471	+0.02(+0.27%)
Dec 13, 2004	6.657	6.689	6.652	6.666	60,127	-0.00(-0.07%)
Dec 10, 2004	6.716	6.716	6.671	6.671	59,905	-0.03(-0.40%)
Dec 09, 2004	6.671	6.698	6.652	6.698	65,674	+0.03(+0.41%)
Dec 08, 2004	6.634	6.675	6.625	6.671	43,043	+0.05(+0.68%)
Dec 07, 2004	6.603	6.625	6.603	6.625	21,965	+0.03(+0.48%)
Dec 06, 2004	6.625	6.630	6.580	6.594	62,789	-0.03(-0.48%)
Dec 03, 2004	6.612	6.689	6.585	6.625	72,330	+0.04(+0.55%)
Dec 02, 2004	6.589	6.607	6.553	6.589	82,536	-0.00(-0.07%)
Dec 01, 2004	6.598	6.625	6.580	6.594	120,698	-0.00(-0.07%)
Nov 30, 2004	6.662	6.662	6.594	6.598	128,020	-0.05(-0.75%)
Nov 29, 2004	6.738	6.738	6.643	6.648	100,286	-0.09(-1.34%)
Nov 26, 2004	6.716	6.738	6.716	6.738	8,431	+0.01(+0.20%)
Nov 24, 2004	6.738	6.738	6.693	6.725	48,811	+0.00(+0.00%)
Nov 23, 2004	6.689	6.738	6.684	6.725	101,395	+0.03(+0.40%)
Nov 22, 2004	6.675	6.707	6.675	6.698	38,161	+0.02(+0.34%)
Nov 19, 2004	6.716	6.747	6.675	6.675	40,158	-0.03(-0.47%)
Nov 18, 2004	6.711	6.725	6.693	6.707	24,849	+0.00(+0.07%)
Nov 17, 2004	6.684	6.720	6.684	6.702	32,615	+0.05(+0.81%)
Nov 16, 2004	6.743	6.743	6.648	6.648	81,870	-0.08(-1.14%)
Nov 15, 2004	6.743	6.752	6.720	6.725	73,661	-0.01(-0.20%)
Nov 12, 2004	6.747	6.747	6.734	6.738	22,630	-0.01(-0.13%)
Nov 11, 2004	6.707	6.752	6.666	6.747	51,696	+0.07(+1.01%)
Nov 10, 2004	6.693	6.698	6.675	6.680	48,368	+0.03(+0.41%)
Nov 09, 2004	6.567	6.671	6.535	6.652	89,858	+0.05(+0.82%)
Nov 08, 2004	6.652	6.671	6.558	6.598	99,620	-0.11(-1.68%)
Nov 05, 2004	6.752	6.752	6.671	6.711	108,051	-0.04(-0.53%)
Nov 04, 2004	6.743	6.756	6.729	6.747	31,727	+0.00(+0.07%)
Nov 03, 2004	6.729	6.743	6.716	6.743	43,486	+0.01(+0.20%)
Nov 02, 2004	6.747	6.752	6.725	6.729	43,708	-0.02(-0.27%)
Nov 01, 2004	6.747	6.752	6.738	6.747	24,405	-0.02(-0.27%)
Oct 29, 2004	6.743	6.765	6.743	6.765	81,426	+0.02(+0.27%)
Oct 28, 2004	6.743	6.756	6.720	6.747	56,577	+0.01(+0.13%)
Oct 27, 2004	6.756	6.756	6.716	6.738	26,180	-0.02(-0.27%)
Oct 26, 2004	6.743	6.756	6.738	6.756	23,740	+0.02(+0.27%)
Oct 25, 2004	6.734	6.756	6.734	6.738	31,949	+0.02(+0.27%)
Oct 22, 2004	6.720	6.738	6.716	6.720	33,502	+0.00(+0.00%)
Oct 21, 2004	6.671	6.725	6.671	6.720	63,011	+0.02(+0.34%)
Oct 20, 2004	6.671	6.698	6.662	6.698	45,039	+0.03(+0.47%)
Oct 19, 2004	6.625	6.671	6.625	6.666	155,532	+0.04(+0.61%)
Oct 18, 2004	6.621	6.634	6.607	6.625	70,998	+0.00(+0.00%)
Oct 15, 2004	6.643	6.648	6.625	6.625	38,383	-0.02(-0.34%)
Oct 14, 2004	6.643	6.657	6.621	6.648	109,382	+0.01(+0.14%)
Oct 13, 2004	6.625	6.666	6.621	6.639	50,586	-0.02(-0.34%)
Oct 12, 2004	6.648	6.671	6.639	6.662	37,718	+0.01(+0.20%)
Oct 11, 2004	6.634	6.648	6.616	6.648	50,364	+0.01(+0.20%)
Oct 08, 2004	6.607	6.643	6.607	6.634	80,317	+0.04(+0.55%)
Oct 07, 2004	6.616	6.634	6.585	6.598	47,702	-0.03(-0.41%)
Oct 06, 2004	6.576	6.643	6.567	6.625	62,789	+0.05(+0.68%)
Oct 05, 2004	6.567	6.607	6.567	6.580	61,458	-0.02(-0.27%)
Oct 04, 2004	6.589	6.598	6.558	6.598	61,902	-0.02(-0.34%)

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.