Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.777	6.777	6.692	6.702	1,000,565	-0.09(-1.29%)
Nov 29, 2004	6.803	6.822	6.633	6.790	1,091,252	+0.01(+0.20%)
Nov 26, 2004	6.814	6.851	6.755	6.777	220,508	-0.01(-0.16%)
Nov 24, 2004	6.644	6.811	6.617	6.787	1,206,774	+0.15(+2.32%)
Nov 23, 2004	6.615	6.644	6.524	6.633	605,080	-0.01(-0.12%)
Nov 22, 2004	6.482	6.641	6.458	6.641	1,373,096	+0.16(+2.50%)
Nov 19, 2004	6.604	6.604	6.460	6.479	950,518	-0.12(-1.89%)
Nov 18, 2004	6.591	6.620	6.543	6.604	1,431,422	+0.01(+0.16%)
Nov 17, 2004	6.444	6.638	6.444	6.593	1,638,760	+0.19(+2.95%)
Nov 16, 2004	6.378	6.421	6.341	6.405	1,679,399	-0.04(-0.58%)
Nov 15, 2004	6.365	6.442	6.345	6.442	1,096,520	+0.06(+0.92%)
Nov 12, 2004	6.192	6.391	6.165	6.383	833,867	+0.15(+2.43%)
Nov 11, 2004	6.152	6.232	6.131	6.232	646,849	+0.03(+0.56%)
Nov 10, 2004	6.126	6.224	6.072	6.197	679,586	+0.02(+0.39%)
Nov 09, 2004	6.104	6.205	6.059	6.173	687,865	+0.07(+1.13%)
Nov 08, 2004	6.086	6.120	6.043	6.104	722,484	+0.03(+0.53%)
Nov 05, 2004	6.197	6.205	6.038	6.072	1,152,964	-0.06(-1.00%)
Nov 04, 2004	5.953	6.136	5.932	6.133	1,111,196	+0.15(+2.58%)
Nov 03, 2004	5.953	6.025	5.884	5.979	1,430,293	+0.09(+1.44%)
Nov 02, 2004	5.971	6.014	5.807	5.894	2,416,559	-0.01(-0.18%)
Nov 01, 2004	5.687	5.905	5.599	5.905	1,472,061	+0.17(+2.97%)
Oct 29, 2004	5.788	5.791	5.639	5.735	1,840,830	-0.05(-0.92%)
Oct 28, 2004	5.594	5.820	5.557	5.788	2,941,866	+0.19(+3.47%)
Oct 27, 2004	5.833	5.833	5.421	5.594	5,937,542	-0.73(-11.55%)
Oct 26, 2004	6.219	6.341	6.072	6.325	700,659	+0.08(+1.32%)
Oct 25, 2004	6.112	6.266	6.110	6.242	536,218	+0.09(+1.38%)
Oct 22, 2004	6.219	6.298	6.112	6.157	952,776	-0.07(-1.19%)
Oct 21, 2004	6.152	6.242	6.048	6.232	896,332	+0.08(+1.34%)
Oct 20, 2004	6.179	6.221	6.072	6.149	977,235	-0.05(-0.73%)
Oct 19, 2004	6.333	6.391	6.152	6.195	1,138,665	-0.13(-2.06%)
Oct 18, 2004	6.362	6.362	6.232	6.325	623,895	-0.04(-0.58%)
Oct 15, 2004	6.330	6.428	6.317	6.362	466,228	+0.03(+0.50%)
Oct 14, 2004	6.378	6.378	6.312	6.330	548,636	-0.05(-0.71%)
Oct 13, 2004	6.471	6.503	6.346	6.375	817,310	-0.07(-1.07%)
Oct 12, 2004	6.447	6.500	6.407	6.444	974,977	-0.04(-0.57%)
Oct 11, 2004	6.444	6.487	6.413	6.482	543,744	+0.06(+0.99%)
Oct 08, 2004	6.490	6.511	6.407	6.418	495,202	-0.09(-1.39%)
Oct 07, 2004	6.564	6.604	6.498	6.508	851,176	-0.08(-1.25%)
Oct 06, 2004	6.503	6.593	6.503	6.591	674,318	+0.09(+1.35%)
Oct 05, 2004	6.580	6.588	6.500	6.503	456,820	-0.09(-1.37%)
Oct 04, 2004	6.564	6.644	6.564	6.593	1,000,565	+0.08(+1.27%)
Oct 01, 2004	6.426	6.535	6.405	6.511	1,459,644	+0.09(+1.32%)
Sep 30, 2004	6.431	6.543	6.407	6.426	1,237,630	-0.05(-0.70%)
Sep 29, 2004	6.346	6.498	6.335	6.471	859,455	+0.12(+1.97%)
Sep 28, 2004	6.280	6.373	6.229	6.346	1,057,762	+0.09(+1.40%)
Sep 27, 2004	6.383	6.383	6.232	6.258	823,331	-0.12(-1.92%)
Sep 24, 2004	6.405	6.458	6.381	6.381	468,485	-0.02(-0.37%)
Sep 23, 2004	6.410	6.431	6.359	6.405	702,164	+0.01(+0.21%)
Sep 22, 2004	6.431	6.431	6.351	6.391	983,256	-0.08(-1.27%)
Sep 21, 2004	6.484	6.516	6.442	6.474	1,447,226	+0.03(+0.41%)
Sep 20, 2004	6.413	6.471	6.383	6.447	1,520,227	+0.03(+0.46%)
Sep 17, 2004	6.498	6.498	6.365	6.418	1,562,748	-0.01(-0.08%)
Sep 16, 2004	6.327	6.463	6.327	6.423	439,887	+0.10(+1.51%)
Sep 15, 2004	6.312	6.351	6.296	6.327	545,626	+0.01(+0.08%)
Sep 14, 2004	6.325	6.335	6.282	6.322	565,946	-0.03(-0.46%)
Sep 13, 2004	6.367	6.405	6.338	6.351	995,673	-0.01(-0.17%)
Sep 10, 2004	6.378	6.402	6.272	6.362	688,617	-0.01(-0.21%)
Sep 09, 2004	6.320	6.418	6.320	6.375	1,501,412	+0.09(+1.35%)
Sep 08, 2004	6.272	6.338	6.266	6.290	1,479,211	+0.02(+0.30%)
Sep 07, 2004	6.165	6.282	6.165	6.272	848,542	+0.12(+1.99%)
Sep 03, 2004	6.213	6.240	6.072	6.149	421,072	-0.05(-0.81%)
Sep 02, 2004	6.072	6.203	6.062	6.200	719,850	+0.13(+2.10%)

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.