Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.091	6.123	6.069	6.087	282,523	-0.03(-0.45%)
Nov 29, 2004	6.110	6.133	6.064	6.114	240,134	+0.01(+0.15%)
Nov 26, 2004	6.137	6.137	6.105	6.105	32,993	-0.01(-0.15%)
Nov 24, 2004	6.133	6.156	6.087	6.114	217,410	-0.04(-0.67%)
Nov 23, 2004	6.123	6.165	6.105	6.156	167,591	+0.05(+0.82%)
Nov 22, 2004	6.183	6.201	6.091	6.105	211,073	-0.06(-1.04%)
Nov 19, 2004	6.178	6.242	6.137	6.169	173,709	-0.00(-0.07%)
Nov 18, 2004	6.110	6.188	6.069	6.174	255,211	+0.05(+0.75%)
Nov 17, 2004	6.151	6.201	6.096	6.128	251,715	-0.03(-0.52%)
Nov 16, 2004	6.165	6.169	6.133	6.160	216,099	-0.01(-0.15%)
Nov 15, 2004	6.146	6.192	6.137	6.169	202,988	-0.00(-0.07%)
Nov 12, 2004	6.165	6.224	6.137	6.174	182,231	+0.02(+0.37%)
Nov 11, 2004	6.201	6.233	6.133	6.151	228,553	-0.06(-0.96%)
Nov 10, 2004	6.215	6.220	6.133	6.210	152,077	-0.01(-0.22%)
Nov 09, 2004	6.188	6.238	6.137	6.224	212,603	+0.08(+1.34%)
Nov 08, 2004	6.224	6.224	6.119	6.142	120,394	-0.11(-1.83%)
Nov 05, 2004	6.275	6.275	6.156	6.256	165,625	-0.01(-0.22%)
Nov 04, 2004	6.201	6.307	6.146	6.270	242,974	+0.11(+1.86%)
Nov 03, 2004	6.101	6.201	6.073	6.156	155,573	+0.05(+0.75%)
Nov 02, 2004	6.151	6.169	6.105	6.110	154,044	-0.05(-0.74%)
Nov 01, 2004	6.174	6.206	6.105	6.156	227,024	+0.00(+0.00%)
Oct 29, 2004	6.142	6.201	6.096	6.156	152,514	+0.01(+0.22%)
Oct 28, 2004	6.123	6.146	6.064	6.142	176,768	+0.02(+0.30%)
Oct 27, 2004	6.156	6.229	6.101	6.123	256,303	-0.06(-0.96%)
Oct 26, 2004	6.165	6.183	6.073	6.183	347,200	+0.05(+0.75%)
Oct 25, 2004	6.224	6.242	6.137	6.137	215,443	-0.07(-1.11%)
Oct 22, 2004	6.165	6.220	6.114	6.206	154,699	+0.05(+0.89%)
Oct 21, 2004	6.105	6.169	6.091	6.151	192,500	+0.04(+0.60%)
Oct 20, 2004	6.101	6.133	6.078	6.114	231,612	-0.01(-0.15%)
Oct 19, 2004	6.114	6.137	6.091	6.123	95,704	+0.01(+0.15%)
Oct 18, 2004	6.119	6.137	6.087	6.114	173,491	-0.00(-0.07%)
Oct 15, 2004	6.087	6.137	6.087	6.119	128,042	-0.01(-0.22%)
Oct 14, 2004	6.110	6.133	6.078	6.133	92,426	+0.04(+0.68%)
Oct 13, 2004	6.110	6.165	6.046	6.091	448,804	-0.07(-1.19%)
Oct 12, 2004	6.114	6.183	6.114	6.165	113,621	+0.05(+0.75%)
Oct 11, 2004	6.105	6.133	6.105	6.119	112,528	+0.00(+0.07%)
Oct 08, 2004	6.091	6.142	6.091	6.114	97,889	+0.03(+0.53%)
Oct 07, 2004	6.096	6.101	6.073	6.082	209,981	-0.01(-0.23%)
Oct 06, 2004	6.091	6.128	6.091	6.096	149,892	-0.01(-0.15%)
Oct 05, 2004	6.096	6.123	6.091	6.105	172,617	-0.02(-0.30%)
Oct 04, 2004	6.156	6.165	6.096	6.123	120,831	-0.03(-0.52%)
Oct 01, 2004	6.151	6.206	6.142	6.156	123,454	+0.02(+0.30%)
Sep 30, 2004	6.169	6.174	6.133	6.137	130,883	-0.03(-0.52%)
Sep 29, 2004	6.142	6.169	6.091	6.169	198,400	+0.05(+0.82%)
Sep 28, 2004	6.128	6.128	6.087	6.119	206,485	+0.01(+0.15%)
Sep 27, 2004	6.096	6.156	6.087	6.110	152,296	+0.03(+0.45%)
Sep 24, 2004	6.064	6.087	6.018	6.082	95,267	+0.03(+0.53%)
Sep 23, 2004	6.082	6.101	5.991	6.050	166,280	-0.02(-0.38%)
Sep 22, 2004	6.087	6.110	6.032	6.073	158,851	-0.04(-0.67%)
Sep 21, 2004	6.151	6.169	6.064	6.114	218,284	-0.04(-0.60%)
Sep 20, 2004	6.165	6.169	6.142	6.151	104,444	-0.01(-0.15%)
Sep 17, 2004	6.165	6.169	6.142	6.160	149,674	-0.00(-0.07%)
Sep 16, 2004	6.165	6.169	6.146	6.165	82,594	+0.00(+0.07%)
Sep 15, 2004	6.165	6.174	6.137	6.160	96,141	-0.01(-0.15%)
Sep 14, 2004	6.133	6.169	6.114	6.169	137,656	+0.03(+0.45%)
Sep 13, 2004	6.192	6.201	6.114	6.142	192,282	-0.08(-1.32%)
Sep 10, 2004	6.197	6.265	6.178	6.224	143,774	+0.03(+0.52%)
Sep 09, 2004	6.174	6.206	6.146	6.192	158,414	+0.04(+0.59%)
Sep 08, 2004	6.197	6.197	6.133	6.156	160,599	-0.05(-0.74%)
Sep 07, 2004	6.256	6.256	6.174	6.201	239,041	-0.06(-1.02%)
Sep 03, 2004	6.275	6.275	6.192	6.265	121,487	+0.00(+0.00%)
Sep 02, 2004	6.256	6.316	6.224	6.265	110,343	+0.01(+0.15%)

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.