Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.530	6.563	6.501	6.549	190,559	+0.02(+0.29%)
Nov 29, 2004	6.554	6.563	6.516	6.530	129,993	-0.02(-0.36%)
Nov 26, 2004	6.554	6.563	6.544	6.554	67,107	+0.00(+0.00%)
Nov 24, 2004	6.568	6.573	6.530	6.554	166,079	-0.00(-0.07%)
Nov 23, 2004	6.592	6.592	6.535	6.558	280,668	-0.03(-0.43%)
Nov 22, 2004	6.573	6.610	6.568	6.587	121,552	+0.01(+0.22%)
Nov 19, 2004	6.625	6.629	6.558	6.573	160,382	-0.04(-0.57%)
Nov 18, 2004	6.625	6.625	6.596	6.610	97,495	-0.00(-0.07%)
Nov 17, 2004	6.610	6.625	6.587	6.615	220,103	+0.00(+0.07%)
Nov 16, 2004	6.620	6.620	6.596	6.610	94,963	-0.00(-0.07%)
Nov 15, 2004	6.639	6.639	6.563	6.615	86,732	+0.02(+0.36%)
Nov 12, 2004	6.610	6.615	6.573	6.592	142,866	-0.01(-0.22%)
Nov 11, 2004	6.573	6.606	6.539	6.606	91,797	+0.05(+0.72%)
Nov 10, 2004	6.554	6.587	6.501	6.558	106,147	+0.03(+0.44%)
Nov 09, 2004	6.487	6.558	6.487	6.530	101,716	+0.04(+0.66%)
Nov 08, 2004	6.620	6.625	6.487	6.487	263,575	-0.15(-2.21%)
Nov 05, 2004	6.724	6.724	6.615	6.634	241,628	-0.09(-1.34%)
Nov 04, 2004	6.724	6.734	6.705	6.724	44,738	+0.01(+0.14%)
Nov 03, 2004	6.719	6.719	6.677	6.715	134,847	-0.01(-0.21%)
Nov 02, 2004	6.753	6.762	6.729	6.729	158,693	-0.02(-0.28%)
Nov 01, 2004	6.715	6.753	6.715	6.748	128,094	+0.03(+0.42%)
Oct 29, 2004	6.724	6.748	6.715	6.719	134,214	-0.00(-0.07%)
Oct 28, 2004	6.748	6.748	6.715	6.724	61,198	+0.00(+0.00%)
Oct 27, 2004	6.734	6.757	6.715	6.724	77,658	-0.01(-0.14%)
Oct 26, 2004	6.729	6.734	6.710	6.734	47,903	+0.01(+0.14%)
Oct 25, 2004	6.710	6.748	6.705	6.724	82,301	+0.01(+0.14%)
Oct 22, 2004	6.719	6.753	6.705	6.715	115,643	-0.01(-0.21%)
Oct 21, 2004	6.753	6.753	6.715	6.729	51,491	-0.00(-0.07%)
Oct 20, 2004	6.719	6.738	6.705	6.734	62,675	+0.03(+0.42%)
Oct 19, 2004	6.700	6.705	6.672	6.705	64,785	+0.03(+0.50%)
Oct 18, 2004	6.686	6.705	6.672	6.672	74,915	-0.01(-0.21%)
Oct 15, 2004	6.677	6.686	6.658	6.686	73,016	+0.01(+0.14%)
Oct 14, 2004	6.686	6.691	6.648	6.677	115,010	+0.00(+0.07%)
Oct 13, 2004	6.700	6.700	6.663	6.672	73,860	-0.01(-0.14%)
Oct 12, 2004	6.677	6.682	6.653	6.682	49,380	+0.01(+0.21%)
Oct 11, 2004	6.615	6.672	6.615	6.667	94,752	+0.03(+0.50%)
Oct 08, 2004	6.644	6.658	6.610	6.634	149,408	+0.04(+0.57%)
Oct 07, 2004	6.629	6.629	6.577	6.596	212,928	-0.03(-0.43%)
Oct 06, 2004	6.648	6.648	6.610	6.625	99,183	-0.04(-0.57%)
Oct 05, 2004	6.658	6.667	6.610	6.663	119,020	+0.00(+0.00%)
Oct 04, 2004	6.648	6.667	6.610	6.663	131,682	+0.00(+0.00%)
Oct 01, 2004	6.696	6.696	6.629	6.663	157,638	+0.00(+0.07%)
Sep 30, 2004	6.738	6.738	6.653	6.658	170,300	-0.06(-0.85%)
Sep 29, 2004	6.743	6.743	6.677	6.715	187,182	-0.03(-0.42%)
Sep 28, 2004	6.743	6.753	6.719	6.743	82,090	+0.06(+0.85%)
Sep 27, 2004	6.719	6.762	6.686	6.686	150,252	-0.06(-0.91%)
Sep 24, 2004	6.738	6.753	6.719	6.748	100,871	+0.03(+0.49%)
Sep 23, 2004	6.677	6.753	6.677	6.715	188,449	+0.03(+0.50%)
Sep 22, 2004	6.700	6.700	6.677	6.682	74,915	+0.00(+0.07%)
Sep 21, 2004	6.691	6.696	6.658	6.677	92,852	-0.00(-0.07%)
Sep 20, 2004	6.658	6.686	6.653	6.682	147,931	+0.02(+0.28%)
Sep 17, 2004	6.682	6.691	6.653	6.663	130,838	-0.01(-0.14%)
Sep 16, 2004	6.663	6.677	6.639	6.672	57,399	+0.03(+0.50%)
Sep 15, 2004	6.644	6.653	6.625	6.639	71,960	+0.00(+0.00%)
Sep 14, 2004	6.625	6.639	6.596	6.639	151,307	+0.02(+0.36%)
Sep 13, 2004	6.615	6.629	6.587	6.615	73,649	+0.02(+0.29%)
Sep 10, 2004	6.592	6.601	6.558	6.596	97,706	+0.03(+0.51%)
Sep 09, 2004	6.568	6.582	6.563	6.563	72,594	+0.01(+0.14%)
Sep 08, 2004	6.563	6.577	6.544	6.554	106,780	-0.01(-0.14%)
Sep 07, 2004	6.558	6.587	6.549	6.563	84,622	+0.01(+0.14%)
Sep 03, 2004	6.568	6.568	6.530	6.554	32,287	-0.01(-0.22%)
Sep 02, 2004	6.615	6.615	6.554	6.568	93,907	-0.02(-0.36%)

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.