Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6584	6608	6507	6523	13,200	-45.40(-0.69%)
Dec 30, 2004	6594	6617	6552	6568	12,400	+4.46(+0.07%)
Dec 29, 2004	6518	6569	6518	6563	14,600	+50.45(+0.77%)
Dec 28, 2004	6485	6567	6470	6513	16,200	+0.00(+0.00%)
Dec 27, 2004	6485	6567	6470	6513	0	+14.97(+0.23%)
Dec 25, 2004	6485	6508	6464	6498	14,600	+56.21(+0.87%)
Dec 24, 2004	6410	6456	6409	6442	12,000	+28.19(+0.44%)
Dec 23, 2004	6466	6480	6396	6414	16,200	-37.64(-0.58%)
Dec 22, 2004	6429	6462	6401	6451	14,600	+48.30(+0.75%)
Dec 21, 2004	6360	6410	6346	6403	16,800	+0.00(+0.00%)
Dec 20, 2004	6360	6410	6346	6403	0	+56.52(+0.89%)
Dec 18, 2004	6421	6436	6330	6346	16,800	-73.90(-1.15%)
Dec 17, 2004	6401	6437	6374	6420	18,600	+18.09(+0.28%)
Dec 16, 2004	6334	6423	6334	6402	22,400	+76.76(+1.21%)
Dec 15, 2004	6281	6332	6280	6326	14,000	+56.81(+0.91%)
Dec 14, 2004	6231	6274	6221	6269	14,600	+0.00(+0.00%)
Dec 13, 2004	6231	6274	6221	6269	0	+35.18(+0.56%)
Dec 11, 2004	6328	6337	6221	6234	17,600	-70.73(-1.12%)
Dec 10, 2004	6260	6319	6241	6304	19,400	+42.75(+0.68%)
Dec 09, 2004	6333	6359	6250	6262	26,000	-54.76(-0.87%)
Dec 08, 2004	6324	6354	6287	6316	17,800	-6.22(-0.10%)
Dec 07, 2004	6351	6386	6312	6322	18,800	+0.00(+0.00%)
Dec 06, 2004	6351	6386	6312	6322	0	-0.26(-0.00%)
Dec 04, 2004	6348	6362	6304	6323	20,600	-5.67(-0.09%)
Dec 03, 2004	6275	6335	6275	6328	26,200	+100.60(+1.62%)
Dec 02, 2004	6259	6273	6176	6228	26,600	-6.46(-0.10%)
Dec 01, 2004	6195	6248	6195	6234	18,800	+76.52(+1.24%)
Nov 30, 2004	6033	6167	6030	6158	23,000	+0.00(+0.00%)
Nov 29, 2004	6033	6167	6030	6158	0	+122.74(+2.03%)
Nov 26, 2004	6034	6082	6015	6035	20,000	-0.92(-0.02%)
Nov 25, 2004	6001	6053	6001	6036	12,800	+26.09(+0.43%)
Nov 24, 2004	5988	6032	5978	6010	14,600	+46.06(+0.77%)
Nov 23, 2004	5921	5979	5878	5964	14,000	+0.00(+0.00%)
Nov 22, 2004	5921	5979	5878	5964	0	+2.09(+0.04%)
Nov 20, 2004	6031	6045	5953	5962	15,000	-63.76(-1.06%)
Nov 19, 2004	6020	6035	5986	6025	14,800	+8.89(+0.15%)
Nov 18, 2004	6000	6037	5998	6017	14,800	+19.88(+0.33%)
Nov 17, 2004	5970	6002	5949	5997	13,800	+0.00(+0.00%)
Nov 16, 2004	5970	6002	5949	5997	0	+32.69(+0.55%)
Nov 15, 2004	5997	6002	5946	5964	3,800	+0.00(+0.00%)
Nov 13, 2004	5985	6002	5946	5964	3,800	+9.70(+0.16%)
Nov 12, 2004	5980	5995	5943	5954	13,800	-19.44(-0.33%)
Nov 11, 2004	5919	5980	5919	5974	14,400	+44.15(+0.74%)
Nov 10, 2004	5937	5958	5910	5930	14,800	-0.87(-0.01%)
Nov 09, 2004	5913	5956	5913	5930	14,400	+0.00(+0.00%)
Nov 08, 2004	5913	5956	5913	5930	0	+39.11(+0.66%)
Nov 06, 2004	5833	5901	5823	5891	14,000	+58.48(+1.00%)
Nov 05, 2004	5872	5883	5814	5833	15,000	-9.66(-0.17%)
Nov 04, 2004	5772	5846	5772	5843	17,000	+87.78(+1.53%)
Nov 03, 2004	5713	5765	5713	5755	14,400	+50.66(+0.89%)
Nov 02, 2004	5679	5714	5649	5704	15,600	+0.00(+0.00%)
Nov 01, 2004	5679	5714	5649	5704	0	+31.83(+0.56%)
Oct 29, 2004	5724	5731	5664	5672	22,600	-43.35(-0.76%)
Oct 28, 2004	5701	5734	5701	5716	23,400	+52.75(+0.93%)
Oct 27, 2004	5657	5699	5623	5663	19,800	+11.78(+0.21%)
Oct 26, 2004	5591	5655	5558	5651	22,000	+69.60(+1.25%)
Oct 25, 2004	5633	5646	5573	5581	18,200	-59.57(-1.06%)
Oct 22, 2004	5680	5685	5617	5641	19,000	+0.00(+0.00%)
Oct 21, 2004	5680	5685	5617	5641	19,000	-31.96(-0.56%)
Oct 20, 2004	5738	5750	5663	5673	18,400	-65.09(-1.13%)
Oct 19, 2004	5691	5752	5687	5738	14,800	+58.28(+1.03%)
Oct 18, 2004	5707	5728	5670	5680	12,400	-6.90(-0.12%)
Oct 15, 2004	5735	5758	5674	5687	16,200	-26.37(-0.46%)
Oct 14, 2004	5678	5739	5646	5713	17,600	+36.37(+0.64%)
Oct 13, 2004	5750	5763	5664	5677	18,200	+0.00(+0.00%)
Oct 12, 2004	5750	5763	5664	5677	18,200	-40.81(-0.71%)
Oct 11, 2004	5765	5792	5707	5718	13,000	-59.31(-1.03%)
Oct 08, 2004	5783	5804	5755	5777	19,600	+3.19(+0.06%)
Oct 07, 2004	5719	5793	5719	5774	24,600	+59.91(+1.05%)
Oct 06, 2004	5761	5800	5699	5714	26,800	-44.92(-0.78%)
Oct 05, 2004	5762	5787	5742	5759	22,800	-7.63(-0.13%)
Oct 04, 2004	5706	5785	5706	5766	20,600	+90.76(+1.60%)

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.