Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.748	6.775	6.591	6.718	10,076,297	-0.03(-0.45%)
Nov 29, 2004	6.863	6.865	6.642	6.748	7,462,930	-0.09(-1.32%)
Nov 26, 2004	6.733	6.863	6.726	6.838	3,559,249	+0.14(+2.04%)
Nov 24, 2004	6.784	6.784	6.583	6.702	9,691,466	+0.03(+0.50%)
Nov 23, 2004	6.662	6.818	6.633	6.669	11,276,064	+0.03(+0.48%)
Nov 22, 2004	6.547	6.654	6.484	6.637	11,505,917	+0.17(+2.69%)
Nov 19, 2004	6.446	6.548	6.422	6.463	12,830,710	+0.06(+0.96%)
Nov 18, 2004	6.300	6.418	6.204	6.402	11,945,077	+0.13(+2.08%)
Nov 17, 2004	6.102	6.291	6.051	6.271	15,938,611	+0.25(+4.15%)
Nov 16, 2004	6.066	6.112	6.001	6.021	7,174,917	+0.04(+0.65%)
Nov 15, 2004	6.067	6.069	5.919	5.983	7,499,498	-0.08(-1.40%)
Nov 12, 2004	5.974	6.083	5.911	6.067	7,169,693	+0.11(+1.90%)
Nov 11, 2004	5.954	6.026	5.872	5.954	6,479,784	+0.00(+0.02%)
Nov 10, 2004	5.892	5.993	5.817	5.952	9,157,579	+0.09(+1.59%)
Nov 09, 2004	5.872	5.929	5.786	5.859	8,948,621	-0.03(-0.46%)
Nov 08, 2004	6.034	6.044	5.836	5.886	12,284,982	-0.24(-3.89%)
Nov 05, 2004	6.084	6.173	6.059	6.125	10,151,870	+0.04(+0.64%)
Nov 04, 2004	6.021	6.092	5.919	6.086	14,280,182	+0.06(+1.07%)
Nov 03, 2004	6.125	6.125	5.901	6.021	15,563,531	+0.04(+0.65%)
Nov 02, 2004	6.102	6.151	5.945	5.983	12,947,727	-0.09(-1.56%)
Nov 01, 2004	6.310	6.310	6.033	6.077	12,636,380	-0.09(-1.49%)
Oct 29, 2004	6.030	6.173	6.016	6.169	9,350,865	+0.16(+2.73%)
Oct 28, 2004	6.159	6.201	5.921	6.006	13,042,803	-0.16(-2.65%)
Oct 27, 2004	6.281	6.386	6.090	6.169	20,553,794	-0.04(-0.65%)
Oct 26, 2004	6.254	6.280	6.073	6.209	11,608,655	+0.07(+1.19%)
Oct 25, 2004	6.242	6.242	6.066	6.136	9,274,944	-0.02(-0.28%)
Oct 22, 2004	6.195	6.281	6.133	6.153	9,108,474	-0.03(-0.44%)
Oct 21, 2004	6.102	6.207	6.057	6.181	15,510,595	+0.15(+2.50%)
Oct 20, 2004	5.823	6.063	5.787	6.030	14,719,690	+0.22(+3.75%)
Oct 19, 2004	5.674	5.850	5.635	5.812	12,162,393	+0.07(+1.23%)
Oct 18, 2004	5.889	5.944	5.718	5.741	11,307,756	-0.13(-2.25%)
Oct 15, 2004	5.973	5.977	5.783	5.873	10,915,611	-0.05(-0.85%)
Oct 14, 2004	5.809	5.984	5.800	5.924	13,431,116	+0.14(+2.36%)
Oct 13, 2004	5.886	5.888	5.575	5.787	18,152,172	-0.19(-3.15%)
Oct 12, 2004	6.016	6.097	5.865	5.975	10,634,911	-0.02(-0.26%)
Oct 11, 2004	6.123	6.129	5.937	5.991	11,271,188	-0.04(-0.60%)
Oct 08, 2004	6.105	6.217	5.984	6.027	14,761,829	+2.96(+96.40%)
Oct 07, 2004	3.133	3.166	3.044	3.069	22,710,936	-0.03(-1.12%)
Oct 06, 2004	3.013	3.109	2.969	3.104	20,249,412	+0.10(+3.31%)
Oct 05, 2004	2.943	3.021	2.943	3.004	22,999,298	+0.10(+3.59%)
Oct 04, 2004	2.918	2.943	2.894	2.900	13,369,822	-0.02(-0.55%)
Oct 01, 2004	2.921	2.921	2.861	2.916	12,493,592	+0.04(+1.30%)
Sep 30, 2004	2.828	2.914	2.822	2.879	17,255,046	+0.06(+2.11%)
Sep 29, 2004	2.860	2.860	2.790	2.819	17,530,870	-0.02(-0.68%)
Sep 28, 2004	2.818	2.868	2.802	2.839	25,827,890	+0.07(+2.65%)
Sep 27, 2004	2.797	2.801	2.746	2.766	13,043,847	-0.02(-0.80%)
Sep 24, 2004	2.722	2.802	2.717	2.788	24,967,680	+0.07(+2.75%)
Sep 23, 2004	2.715	2.740	2.660	2.713	12,481,054	-0.00(-0.08%)
Sep 22, 2004	2.723	2.744	2.709	2.715	17,405,494	-0.02(-0.88%)
Sep 21, 2004	2.633	2.748	2.615	2.739	18,398,742	+0.14(+5.28%)
Sep 20, 2004	2.609	2.619	2.589	2.602	10,588,592	+0.01(+0.54%)
Sep 17, 2004	2.568	2.602	2.567	2.588	13,559,277	+0.03(+0.98%)
Sep 16, 2004	2.575	2.575	2.549	2.563	10,182,517	-0.02(-0.64%)
Sep 15, 2004	2.620	2.645	2.575	2.579	18,696,854	-0.02(-0.88%)
Sep 14, 2004	2.548	2.617	2.548	2.602	19,841,944	+0.05(+2.01%)
Sep 13, 2004	2.493	2.552	2.484	2.551	16,461,702	+0.09(+3.46%)
Sep 10, 2004	2.494	2.494	2.452	2.465	16,080,702	-0.04(-1.53%)
Sep 09, 2004	2.389	2.509	2.388	2.504	20,522,450	+0.11(+4.59%)
Sep 08, 2004	2.401	2.432	2.388	2.394	13,376,090	-0.03(-1.26%)
Sep 07, 2004	2.358	2.428	2.308	2.425	26,800,242	+0.05(+2.04%)
Sep 03, 2004	2.410	2.413	2.369	2.376	11,043,424	-0.03(-1.40%)
Sep 02, 2004	2.425	2.447	2.384	2.410	12,772,202	-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.