Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.918	7.007	6.914	7.000	429,079	+0.09(+1.24%)
Dec 30, 2004	6.948	6.955	6.907	6.914	248,442	-0.03(-0.48%)
Dec 29, 2004	6.899	6.963	6.892	6.948	350,821	+0.04(+0.65%)
Dec 28, 2004	6.847	6.903	6.821	6.903	404,690	+0.04(+0.65%)
Dec 27, 2004	6.862	6.892	6.854	6.858	285,695	+0.00(+0.00%)
Dec 23, 2004	6.873	6.877	6.843	6.858	244,690	-0.01(-0.22%)
Dec 22, 2004	6.862	6.884	6.843	6.873	491,793	+0.01(+0.22%)
Dec 21, 2004	6.836	6.858	6.802	6.858	250,586	+0.01(+0.16%)
Dec 20, 2004	6.858	6.877	6.832	6.847	308,208	-0.03(-0.43%)
Dec 17, 2004	6.873	6.907	6.839	6.877	266,131	+0.01(+0.16%)
Dec 16, 2004	6.899	6.907	6.847	6.865	456,416	-0.03(-0.38%)
Dec 15, 2004	6.880	6.895	6.836	6.892	450,520	-0.01(-0.16%)
Dec 14, 2004	6.914	6.921	6.880	6.903	340,637	-0.02(-0.32%)
Dec 13, 2004	6.929	6.929	6.888	6.925	319,464	+0.01(+0.11%)
Dec 10, 2004	6.877	6.933	6.877	6.918	319,196	+0.01(+0.11%)
Dec 09, 2004	6.914	6.940	6.873	6.910	325,896	+0.00(+0.05%)
Dec 08, 2004	6.880	6.910	6.877	6.907	263,719	-0.03(-0.38%)
Dec 07, 2004	6.869	6.933	6.869	6.933	248,978	+0.03(+0.49%)
Dec 06, 2004	6.907	6.918	6.880	6.899	261,307	+0.03(+0.38%)
Dec 03, 2004	6.899	6.929	6.865	6.873	256,214	-0.04(-0.65%)
Dec 02, 2004	6.873	6.970	6.873	6.918	438,727	+0.03(+0.38%)
Dec 01, 2004	6.895	6.914	6.873	6.892	289,983	+0.00(+0.00%)
Nov 30, 2004	6.895	6.895	6.873	6.892	190,285	+0.02(+0.27%)
Nov 29, 2004	6.899	6.907	6.873	6.873	190,553	-0.06(-0.86%)
Nov 26, 2004	6.925	6.933	6.910	6.933	64,857	+0.01(+0.22%)
Nov 24, 2004	6.895	6.929	6.865	6.918	314,372	+0.03(+0.43%)
Nov 23, 2004	6.929	6.933	6.824	6.888	343,317	-0.03(-0.43%)
Nov 22, 2004	6.981	6.981	6.895	6.918	286,231	-0.05(-0.70%)
Nov 19, 2004	6.989	6.989	6.929	6.966	110,150	+0.00(+0.05%)
Nov 18, 2004	7.015	7.018	6.929	6.963	384,590	-0.06(-0.90%)
Nov 17, 2004	6.981	7.026	6.981	7.026	207,169	+0.01(+0.21%)
Nov 16, 2004	6.966	7.022	6.966	7.011	258,358	+0.02(+0.27%)
Nov 15, 2004	6.959	6.992	6.959	6.992	342,513	+0.04(+0.59%)
Nov 12, 2004	6.933	6.951	6.888	6.951	181,172	+0.02(+0.27%)
Nov 11, 2004	6.966	6.985	6.914	6.933	162,144	+0.00(+0.00%)
Nov 10, 2004	7.026	7.026	6.925	6.933	180,368	-0.04(-0.64%)
Nov 09, 2004	7.004	7.018	6.963	6.977	71,289	-0.04(-0.53%)
Nov 08, 2004	7.030	7.030	6.985	7.015	138,023	-0.01(-0.16%)
Nov 05, 2004	7.041	7.045	6.977	7.026	191,893	+0.00(+0.05%)
Nov 04, 2004	7.026	7.041	6.977	7.022	124,891	+0.00(+0.05%)
Nov 03, 2004	7.007	7.018	6.977	7.018	75,578	+0.04(+0.59%)
Nov 02, 2004	6.933	6.985	6.933	6.977	102,378	+0.02(+0.27%)
Nov 01, 2004	7.007	7.007	6.944	6.959	199,397	+0.00(+0.00%)
Oct 29, 2004	6.955	6.989	6.948	6.959	185,192	+0.01(+0.22%)
Oct 28, 2004	7.022	7.022	6.940	6.944	142,043	-0.04(-0.64%)
Oct 27, 2004	7.071	7.071	6.970	6.989	180,368	-0.05(-0.69%)
Oct 26, 2004	7.097	7.097	7.018	7.037	202,613	-0.03(-0.48%)
Oct 25, 2004	7.104	7.104	7.033	7.071	165,628	+0.00(+0.00%)
Oct 22, 2004	7.149	7.160	7.056	7.071	204,489	-0.06(-0.84%)
Oct 21, 2004	7.153	7.183	7.112	7.130	146,063	-0.04(-0.57%)
Oct 20, 2004	7.186	7.186	7.145	7.171	217,085	+0.00(+0.05%)
Oct 19, 2004	7.190	7.198	7.160	7.168	127,839	-0.01(-0.10%)
Oct 18, 2004	7.179	7.186	7.168	7.175	72,897	-0.00(-0.05%)
Oct 15, 2004	7.171	7.179	7.149	7.179	167,236	+0.01(+0.10%)
Oct 14, 2004	7.186	7.190	7.160	7.171	134,539	+0.02(+0.31%)
Oct 13, 2004	7.227	7.227	7.145	7.149	114,707	-0.06(-0.83%)
Oct 12, 2004	7.246	7.246	7.205	7.209	162,412	-0.02(-0.26%)
Oct 11, 2004	7.242	7.246	7.227	7.227	62,445	+0.00(+0.00%)
Oct 08, 2004	7.242	7.246	7.227	7.227	83,082	-0.00(-0.05%)
Oct 07, 2004	7.242	7.246	7.216	7.231	124,891	-0.01(-0.10%)
Oct 06, 2004	7.242	7.242	7.205	7.239	119,531	+0.00(+0.05%)
Oct 05, 2004	7.246	7.250	7.205	7.235	131,055	+0.02(+0.31%)
Oct 04, 2004	7.250	7.257	7.212	7.212	114,975	+0.00(+0.00%)

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.