Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.750	6.777	6.593	6.720	10,072,920	-0.03(-0.45%)
Nov 29, 2004	6.865	6.868	6.644	6.750	7,460,429	-0.09(-1.32%)
Nov 26, 2004	6.736	6.865	6.728	6.841	3,558,056	+0.14(+2.04%)
Nov 24, 2004	6.786	6.786	6.585	6.704	9,688,219	+0.03(+0.50%)
Nov 23, 2004	6.664	6.820	6.635	6.671	11,272,285	+0.03(+0.48%)
Nov 22, 2004	6.549	6.657	6.486	6.639	11,502,061	+0.17(+2.69%)
Nov 19, 2004	6.448	6.550	6.424	6.466	12,826,410	+0.06(+0.96%)
Nov 18, 2004	6.302	6.420	6.206	6.404	11,941,074	+0.13(+2.08%)
Nov 17, 2004	6.104	6.293	6.053	6.273	15,933,269	+0.25(+4.15%)
Nov 16, 2004	6.068	6.114	6.003	6.023	7,172,512	+0.04(+0.65%)
Nov 15, 2004	6.069	6.071	5.921	5.985	7,496,985	-0.08(-1.40%)
Nov 12, 2004	5.976	6.085	5.913	6.069	7,167,290	+0.11(+1.91%)
Nov 11, 2004	5.956	6.028	5.874	5.956	6,477,612	+0.00(+0.02%)
Nov 10, 2004	5.894	5.995	5.819	5.954	9,154,510	+0.09(+1.59%)
Nov 09, 2004	5.874	5.931	5.788	5.861	8,945,622	-0.03(-0.46%)
Nov 08, 2004	6.036	6.046	5.838	5.888	12,280,865	-0.24(-3.89%)
Nov 05, 2004	6.087	6.176	6.061	6.127	10,148,468	+0.04(+0.64%)
Nov 04, 2004	6.023	6.094	5.921	6.088	14,275,396	+0.06(+1.07%)
Nov 03, 2004	6.127	6.127	5.903	6.023	15,558,315	+0.04(+0.65%)
Nov 02, 2004	6.104	6.153	5.947	5.985	12,943,388	-0.09(-1.56%)
Nov 01, 2004	6.312	6.312	6.035	6.079	12,632,145	-0.09(-1.49%)
Oct 29, 2004	6.032	6.176	6.018	6.171	9,347,731	+0.16(+2.73%)
Oct 28, 2004	6.161	6.203	5.923	6.008	13,038,432	-0.16(-2.65%)
Oct 27, 2004	6.283	6.388	6.092	6.171	20,546,906	-0.04(-0.65%)
Oct 26, 2004	6.256	6.282	6.075	6.211	11,604,765	+0.07(+1.19%)
Oct 25, 2004	6.245	6.245	6.068	6.138	9,271,835	-0.02(-0.28%)
Oct 22, 2004	6.197	6.283	6.135	6.155	9,105,421	-0.03(-0.44%)
Oct 21, 2004	6.104	6.209	6.059	6.183	15,505,397	+0.15(+2.50%)
Oct 20, 2004	5.825	6.065	5.789	6.032	14,714,757	+0.22(+3.75%)
Oct 19, 2004	5.676	5.852	5.637	5.814	12,158,317	+0.07(+1.23%)
Oct 18, 2004	5.891	5.946	5.719	5.743	11,303,966	-0.13(-2.25%)
Oct 15, 2004	5.974	5.979	5.785	5.875	10,911,953	-0.05(-0.85%)
Oct 14, 2004	5.811	5.986	5.802	5.926	13,426,615	+0.14(+2.36%)
Oct 13, 2004	5.888	5.890	5.577	5.789	18,146,088	-0.19(-3.15%)
Oct 12, 2004	6.018	6.099	5.867	5.977	10,631,347	-0.02(-0.26%)
Oct 11, 2004	6.125	6.131	5.939	5.993	11,267,411	-0.04(-0.60%)
Oct 08, 2004	6.107	6.219	5.986	6.029	14,756,882	+2.96(+96.40%)
Oct 07, 2004	3.134	3.167	3.045	3.070	22,703,324	-0.03(-1.12%)
Oct 06, 2004	3.014	3.110	2.970	3.105	20,242,626	+0.10(+3.31%)
Oct 05, 2004	2.944	3.022	2.944	3.005	22,991,590	+0.10(+3.59%)
Oct 04, 2004	2.919	2.944	2.895	2.901	13,365,341	-0.02(-0.55%)
Oct 01, 2004	2.922	2.922	2.862	2.917	12,489,405	+0.04(+1.30%)
Sep 30, 2004	2.829	2.915	2.823	2.880	17,249,262	+0.06(+2.11%)
Sep 29, 2004	2.861	2.861	2.791	2.820	17,524,994	-0.02(-0.68%)
Sep 28, 2004	2.818	2.869	2.803	2.840	25,819,234	+0.07(+2.65%)
Sep 27, 2004	2.798	2.802	2.747	2.766	13,039,476	-0.02(-0.80%)
Sep 24, 2004	2.723	2.803	2.718	2.789	24,959,314	+0.07(+2.75%)
Sep 23, 2004	2.716	2.741	2.661	2.714	12,476,871	-0.00(-0.08%)
Sep 22, 2004	2.724	2.745	2.710	2.716	17,399,662	-0.02(-0.88%)
Sep 21, 2004	2.634	2.748	2.616	2.740	18,392,576	+0.14(+5.28%)
Sep 20, 2004	2.610	2.620	2.589	2.603	10,585,044	+0.01(+0.54%)
Sep 17, 2004	2.569	2.603	2.568	2.589	13,554,733	+0.03(+0.98%)
Sep 16, 2004	2.576	2.576	2.550	2.564	10,179,105	-0.02(-0.64%)
Sep 15, 2004	2.621	2.646	2.575	2.580	18,690,588	-0.02(-0.88%)
Sep 14, 2004	2.549	2.618	2.549	2.603	19,835,294	+0.05(+2.01%)
Sep 13, 2004	2.494	2.553	2.485	2.552	16,456,185	+0.09(+3.46%)
Sep 10, 2004	2.495	2.495	2.453	2.466	16,075,313	-0.04(-1.53%)
Sep 09, 2004	2.389	2.510	2.389	2.505	20,515,572	+0.11(+4.59%)
Sep 08, 2004	2.402	2.433	2.389	2.395	13,371,608	-0.03(-1.26%)
Sep 07, 2004	2.359	2.429	2.309	2.425	26,791,260	+0.05(+2.04%)
Sep 03, 2004	2.411	2.414	2.370	2.377	11,039,723	-0.03(-1.40%)
Sep 02, 2004	2.425	2.448	2.385	2.411	12,767,922	-0.01(-0.42%)

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.