Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.474	6.532	6.445	6.451	3,560,714	-0.01(-0.18%)
Nov 29, 2004	6.509	6.561	6.381	6.462	3,817,102	-0.09(-1.41%)
Nov 26, 2004	6.514	6.670	6.509	6.555	1,314,810	+0.04(+0.62%)
Nov 24, 2004	6.387	6.549	6.353	6.514	4,498,035	+0.13(+2.08%)
Nov 23, 2004	6.387	6.404	6.295	6.381	4,749,233	-0.06(-0.99%)
Nov 22, 2004	6.387	6.480	6.381	6.445	5,800,909	-0.01(-0.18%)
Nov 19, 2004	6.503	6.514	6.364	6.457	3,948,410	-0.05(-0.71%)
Nov 18, 2004	6.561	6.613	6.503	6.503	3,115,754	-0.05(-0.79%)
Nov 17, 2004	6.439	6.647	6.433	6.555	13,480,267	+0.12(+1.89%)
Nov 16, 2004	6.514	6.514	6.370	6.433	6,265,763	-0.02(-0.36%)
Nov 15, 2004	6.474	6.543	6.428	6.457	3,196,027	-0.05(-0.80%)
Nov 12, 2004	6.283	6.532	6.283	6.509	4,933,134	+0.18(+2.83%)
Nov 11, 2004	6.329	6.393	6.243	6.329	4,162,067	+0.11(+1.77%)
Nov 10, 2004	6.295	6.295	6.150	6.220	3,847,723	-0.08(-1.19%)
Nov 09, 2004	6.324	6.335	6.092	6.295	6,719,719	-0.05(-0.82%)
Nov 08, 2004	6.272	6.358	6.231	6.347	3,158,140	+0.13(+2.14%)
Nov 05, 2004	6.318	6.324	6.127	6.214	1,742,469	-0.08(-1.29%)
Nov 04, 2004	6.173	6.364	6.133	6.295	2,772,693	+0.14(+2.25%)
Nov 03, 2004	6.098	6.249	6.098	6.156	2,710,585	+0.11(+1.82%)
Nov 02, 2004	6.156	6.202	6.029	6.046	2,627,890	-0.08(-1.23%)
Nov 01, 2004	6.081	6.208	6.058	6.121	3,421,967	+0.05(+0.76%)
Oct 29, 2004	6.098	6.196	6.040	6.075	2,758,852	+0.02(+0.29%)
Oct 28, 2004	6.023	6.075	5.983	6.058	5,938,445	+0.02(+0.29%)
Oct 27, 2004	6.052	6.092	6.012	6.040	1,892,808	-0.05(-0.85%)
Oct 26, 2004	6.035	6.116	5.959	6.092	2,259,224	+0.08(+1.25%)
Oct 25, 2004	6.006	6.058	6.006	6.017	1,549,573	+0.00(+0.00%)
Oct 22, 2004	6.012	6.052	5.988	6.017	1,113,609	-0.01(-0.19%)
Oct 21, 2004	6.069	6.069	5.988	6.029	1,068,456	-0.02(-0.38%)
Oct 20, 2004	6.029	6.064	5.988	6.052	1,936,404	+0.01(+0.19%)
Oct 19, 2004	6.075	6.110	6.029	6.040	2,877,358	-0.05(-0.76%)
Oct 18, 2004	6.214	6.214	6.081	6.087	1,969,101	-0.09(-1.40%)
Oct 15, 2004	6.133	6.173	6.098	6.173	2,045,741	+0.06(+0.95%)
Oct 14, 2004	6.127	6.144	6.092	6.116	1,695,240	-0.04(-0.66%)
Oct 13, 2004	6.272	6.306	6.104	6.156	3,155,026	-0.09(-1.39%)
Oct 12, 2004	6.243	6.266	6.185	6.243	2,470,113	-0.05(-0.83%)
Oct 11, 2004	6.301	6.347	6.289	6.295	1,440,236	-0.03(-0.55%)
Oct 08, 2004	6.254	6.422	6.237	6.329	4,683,147	+0.06(+1.01%)
Oct 07, 2004	6.301	6.318	6.243	6.266	1,985,017	-0.02(-0.28%)
Oct 06, 2004	6.272	6.306	6.243	6.283	2,227,738	-0.03(-0.46%)
Oct 05, 2004	6.260	6.335	6.185	6.312	3,144,646	+0.05(+0.83%)
Oct 04, 2004	6.185	6.266	6.173	6.260	3,632,682	+0.08(+1.22%)
Oct 01, 2004	6.098	6.254	6.069	6.185	7,315,882	+0.20(+3.28%)
Sep 30, 2004	5.896	6.069	5.855	5.988	6,003,320	+0.13(+2.17%)
Sep 29, 2004	5.838	5.873	5.780	5.861	4,750,617	+0.00(+0.00%)
Sep 28, 2004	5.780	5.873	5.780	5.861	3,059,356	+0.05(+0.90%)
Sep 27, 2004	5.792	5.809	5.653	5.809	8,006,503	+0.02(+0.30%)
Sep 24, 2004	5.832	5.844	5.740	5.792	10,169,020	-0.05(-0.89%)
Sep 23, 2004	5.977	6.029	5.775	5.844	7,604,275	-0.17(-2.79%)
Sep 22, 2004	6.012	6.058	5.861	6.012	5,976,851	-0.05(-0.76%)
Sep 21, 2004	6.144	6.173	6.046	6.058	2,724,425	-0.12(-1.87%)
Sep 20, 2004	6.168	6.196	6.127	6.173	2,343,130	+0.01(+0.09%)
Sep 17, 2004	6.237	6.289	6.168	6.168	2,573,395	-0.05(-0.84%)
Sep 16, 2004	6.064	6.231	6.064	6.220	6,784,421	+0.15(+2.48%)
Sep 15, 2004	6.168	6.185	6.069	6.069	1,789,353	-0.09(-1.41%)
Sep 14, 2004	6.196	6.208	6.156	6.156	2,447,796	-0.04(-0.65%)
Sep 13, 2004	6.121	6.196	6.075	6.196	2,474,611	+0.11(+1.80%)
Sep 10, 2004	6.214	6.214	6.069	6.087	1,887,617	-0.10(-1.59%)
Sep 09, 2004	6.139	6.196	6.127	6.185	1,646,800	+0.08(+1.33%)
Sep 08, 2004	6.243	6.243	6.104	6.104	2,794,837	-0.16(-2.49%)
Sep 07, 2004	6.272	6.283	6.214	6.260	2,031,036	+0.05(+0.74%)
Sep 03, 2004	6.173	6.272	6.168	6.214	3,189,972	+0.05(+0.75%)
Sep 02, 2004	6.341	6.347	6.087	6.168	6,525,611	-0.15(-2.38%)

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.