Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.275	6.284	6.232	6.262	32,883	-0.01(-0.14%)
Nov 29, 2004	6.389	6.389	6.240	6.271	44,529	-0.12(-1.85%)
Nov 26, 2004	6.394	6.394	6.288	6.389	13,929	+0.04(+0.62%)
Nov 24, 2004	6.341	6.354	6.310	6.350	29,229	+0.03(+0.49%)
Nov 23, 2004	6.267	6.319	6.196	6.319	37,906	+0.01(+0.21%)
Nov 22, 2004	6.262	6.350	6.245	6.306	51,379	+0.07(+1.05%)
Nov 19, 2004	6.218	6.240	6.175	6.240	42,245	+0.04(+0.71%)
Nov 18, 2004	6.240	6.262	6.196	6.196	46,127	-0.05(-0.77%)
Nov 17, 2004	6.262	6.271	6.245	6.245	8,449	-0.06(-0.97%)
Nov 16, 2004	6.302	6.306	6.240	6.306	30,827	+0.04(+0.63%)
Nov 15, 2004	6.188	6.319	6.188	6.267	73,073	+0.04(+0.56%)
Nov 12, 2004	6.262	6.262	6.179	6.232	18,953	-0.01(-0.14%)
Nov 11, 2004	6.196	6.262	6.196	6.240	23,977	+0.09(+1.42%)
Nov 10, 2004	6.105	6.153	6.105	6.153	19,181	+0.07(+1.08%)
Nov 09, 2004	6.087	6.118	6.052	6.087	48,411	-0.06(-0.93%)
Nov 08, 2004	6.210	6.210	6.113	6.144	39,505	-0.07(-1.13%)
Nov 05, 2004	6.319	6.319	6.210	6.214	73,530	-0.15(-2.34%)
Nov 04, 2004	6.319	6.363	6.293	6.363	18,953	+0.04(+0.69%)
Nov 03, 2004	6.337	6.354	6.280	6.319	73,301	-0.06(-0.96%)
Nov 02, 2004	6.354	6.398	6.328	6.380	55,033	+0.03(+0.41%)
Nov 01, 2004	6.337	6.437	6.332	6.354	36,308	+0.05(+0.76%)
Oct 29, 2004	6.253	6.319	6.253	6.306	35,166	+0.01(+0.21%)
Oct 28, 2004	6.341	6.341	6.271	6.293	22,835	-0.04(-0.55%)
Oct 27, 2004	6.328	6.354	6.271	6.328	50,238	+0.03(+0.42%)
Oct 26, 2004	6.328	6.350	6.267	6.302	31,284	+0.00(+0.07%)
Oct 25, 2004	6.267	6.350	6.262	6.297	28,544	-0.01(-0.21%)
Oct 22, 2004	6.345	6.376	6.306	6.310	61,884	+0.05(+0.84%)
Oct 21, 2004	6.306	6.306	6.258	6.258	34,481	-0.03(-0.49%)
Oct 20, 2004	6.258	6.306	6.258	6.288	27,859	+0.03(+0.49%)
Oct 19, 2004	6.253	6.258	6.227	6.258	34,253	+0.03(+0.49%)
Oct 18, 2004	6.240	6.245	6.227	6.227	12,559	-0.01(-0.21%)
Oct 15, 2004	6.258	6.262	6.218	6.240	18,040	+0.01(+0.21%)
Oct 14, 2004	6.192	6.249	6.166	6.227	28,087	+0.07(+1.14%)
Oct 13, 2004	6.161	6.161	6.157	6.157	4,567	-0.08(-1.26%)
Oct 12, 2004	6.210	6.236	6.210	6.236	30,371	+0.04(+0.71%)
Oct 11, 2004	6.214	6.236	6.192	6.192	5,708	-0.02(-0.35%)
Oct 08, 2004	6.218	6.218	6.192	6.214	14,158	+0.02(+0.35%)
Oct 07, 2004	6.196	6.236	6.170	6.192	67,364	+0.02(+0.35%)
Oct 06, 2004	6.227	6.227	6.166	6.170	21,693	-0.03(-0.42%)
Oct 05, 2004	6.192	6.196	6.166	6.196	27,174	+0.02(+0.35%)
Oct 04, 2004	6.170	6.196	6.131	6.175	69,648	+0.03(+0.43%)
Oct 01, 2004	6.126	6.183	6.069	6.148	122,854	+0.06(+1.01%)
Sep 30, 2004	6.175	6.175	6.074	6.087	66,908	-0.07(-1.07%)
Sep 29, 2004	6.175	6.175	6.144	6.153	32,198	-0.02(-0.35%)
Sep 28, 2004	6.175	6.175	6.148	6.175	23,063	+0.00(+0.00%)
Sep 27, 2004	6.183	6.183	6.153	6.175	28,316	+0.00(+0.07%)
Sep 24, 2004	6.179	6.183	6.148	6.170	27,174	-0.01(-0.21%)
Sep 23, 2004	6.183	6.218	6.179	6.183	41,332	-0.02(-0.35%)
Sep 22, 2004	6.236	6.236	6.157	6.205	36,308	-0.03(-0.49%)
Sep 21, 2004	6.192	6.236	6.175	6.236	64,167	+0.04(+0.71%)
Sep 20, 2004	6.249	6.258	6.188	6.192	61,655	-0.01(-0.21%)
Sep 17, 2004	6.196	6.205	6.196	6.205	4,338	+0.01(+0.21%)
Sep 16, 2004	6.166	6.196	6.135	6.192	37,678	+0.00(+0.00%)
Sep 15, 2004	6.170	6.192	6.135	6.192	12,559	+0.04(+0.57%)
Sep 14, 2004	6.144	6.179	6.113	6.157	65,994	+0.02(+0.36%)
Sep 13, 2004	6.105	6.135	6.069	6.135	36,536	+0.04(+0.57%)
Sep 10, 2004	6.078	6.144	6.078	6.100	29,686	+0.00(+0.07%)
Sep 09, 2004	6.109	6.131	6.087	6.096	42,702	-0.00(-0.07%)
Sep 08, 2004	6.131	6.131	6.087	6.100	78,554	-0.06(-0.92%)
Sep 07, 2004	6.175	6.293	6.157	6.157	31,284	-0.04(-0.64%)
Sep 03, 2004	6.210	6.240	6.126	6.196	72,388	-0.01(-0.21%)
Sep 02, 2004	6.196	6.218	6.153	6.210	41,103	+0.03(+0.50%)

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.