Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.072	7.102	7.033	7.102	380,500	+0.04(+0.56%)
Dec 30, 2004	7.036	7.118	7.020	7.062	466,853	+0.02(+0.23%)
Dec 29, 2004	7.046	7.125	7.000	7.046	414,675	-0.03(-0.42%)
Dec 28, 2004	7.059	7.144	7.043	7.076	561,749	+0.02(+0.28%)
Dec 27, 2004	6.915	7.079	6.886	7.056	631,320	+0.17(+2.52%)
Dec 23, 2004	6.899	6.931	6.866	6.882	455,258	+0.03(+0.38%)
Dec 22, 2004	6.853	6.902	6.833	6.856	513,538	-0.01(-0.14%)
Dec 21, 2004	6.853	6.918	6.846	6.866	681,056	+0.03(+0.38%)
Dec 20, 2004	6.846	6.879	6.817	6.840	522,387	+0.03(+0.38%)
Dec 17, 2004	6.817	6.843	6.784	6.813	438,170	-0.02(-0.29%)
Dec 16, 2004	6.823	6.879	6.817	6.833	801,279	-0.01(-0.10%)
Dec 15, 2004	6.823	6.856	6.774	6.840	656,341	+0.01(+0.10%)
Dec 14, 2004	6.879	6.879	6.807	6.833	764,358	-0.04(-0.57%)
Dec 13, 2004	6.876	6.882	6.840	6.872	401,555	+0.01(+0.14%)
Dec 10, 2004	6.836	6.876	6.800	6.863	546,798	+0.01(+0.19%)
Dec 09, 2004	6.790	6.869	6.738	6.849	587,686	+0.04(+0.58%)
Dec 08, 2004	6.774	6.859	6.771	6.810	721,944	+0.03(+0.48%)
Dec 07, 2004	6.804	6.866	6.738	6.777	704,857	-0.05(-0.72%)
Dec 06, 2004	6.866	6.876	6.787	6.827	566,631	-0.04(-0.53%)
Dec 03, 2004	6.863	6.863	6.784	6.863	630,404	+0.02(+0.34%)
Dec 02, 2004	6.807	6.840	6.754	6.840	662,138	+0.03(+0.48%)
Dec 01, 2004	6.689	6.856	6.689	6.807	871,459	+0.09(+1.37%)
Nov 30, 2004	6.731	6.741	6.673	6.715	714,316	+0.02(+0.34%)
Nov 29, 2004	6.712	6.741	6.666	6.692	578,227	-0.02(-0.24%)
Nov 26, 2004	6.656	6.712	6.653	6.709	224,577	+0.06(+0.94%)
Nov 24, 2004	6.633	6.663	6.620	6.646	491,874	+0.02(+0.30%)
Nov 23, 2004	6.702	6.751	6.594	6.627	931,876	-0.10(-1.51%)
Nov 22, 2004	6.725	6.758	6.666	6.728	785,717	-0.03(-0.48%)
Nov 19, 2004	6.774	6.813	6.689	6.761	703,941	+0.02(+0.29%)
Nov 18, 2004	6.748	6.758	6.705	6.741	714,316	+0.02(+0.29%)
Nov 17, 2004	6.679	6.797	6.679	6.722	671,902	+0.04(+0.54%)
Nov 16, 2004	6.679	6.741	6.656	6.686	779,004	-0.04(-0.54%)
Nov 15, 2004	6.715	6.781	6.679	6.722	658,782	+0.01(+0.10%)
Nov 12, 2004	6.679	6.764	6.656	6.715	674,954	+0.05(+0.79%)
Nov 11, 2004	6.682	6.692	6.630	6.663	604,163	+0.01(+0.15%)
Nov 10, 2004	6.623	6.653	6.597	6.653	606,604	+0.03(+0.45%)
Nov 09, 2004	6.673	6.692	6.577	6.623	748,491	-0.01(-0.20%)
Nov 08, 2004	6.636	6.709	6.555	6.636	726,826	-0.02(-0.30%)
Nov 05, 2004	6.656	6.718	6.627	6.656	830,266	+0.00(+0.00%)
Nov 04, 2004	6.600	6.686	6.561	6.656	821,112	+0.07(+0.99%)
Nov 03, 2004	6.486	6.633	6.486	6.591	940,724	+0.05(+0.75%)
Nov 02, 2004	6.518	6.558	6.509	6.541	692,346	-0.01(-0.15%)
Nov 01, 2004	6.469	6.558	6.453	6.551	644,745	+0.09(+1.42%)
Oct 29, 2004	6.456	6.476	6.437	6.459	473,261	+0.01(+0.10%)
Oct 28, 2004	6.469	6.473	6.437	6.453	373,482	-0.01(-0.15%)
Oct 27, 2004	6.440	6.473	6.427	6.463	526,049	-0.01(-0.15%)
Oct 26, 2004	6.469	6.473	6.381	6.473	920,281	+0.02(+0.30%)
Oct 25, 2004	6.515	6.518	6.420	6.453	727,437	-0.05(-0.81%)
Oct 22, 2004	6.466	6.541	6.443	6.505	616,978	+0.02(+0.25%)
Oct 21, 2004	6.502	6.502	6.433	6.489	741,168	-0.02(-0.30%)
Oct 20, 2004	6.505	6.522	6.446	6.509	511,708	+0.00(+0.00%)
Oct 19, 2004	6.532	6.551	6.496	6.509	559,003	-0.02(-0.30%)
Oct 18, 2004	6.525	6.551	6.496	6.528	674,038	-0.00(-0.05%)
Oct 15, 2004	6.522	6.561	6.512	6.532	1,038,062	+0.01(+0.15%)
Oct 14, 2004	6.538	6.545	6.450	6.522	542,831	-0.02(-0.30%)
Oct 13, 2004	6.518	6.545	6.496	6.541	509,877	+0.02(+0.35%)
Oct 12, 2004	6.538	6.538	6.499	6.518	647,797	-0.02(-0.30%)
Oct 11, 2004	6.541	6.541	6.505	6.538	388,739	+0.03(+0.50%)
Oct 08, 2004	6.522	6.545	6.496	6.505	550,765	+0.00(+0.00%)
Oct 07, 2004	6.518	6.538	6.486	6.505	545,577	-0.03(-0.50%)
Oct 06, 2004	6.499	6.538	6.476	6.538	541,611	+0.01(+0.20%)
Oct 05, 2004	6.522	6.541	6.492	6.525	458,919	+0.00(+0.05%)
Oct 04, 2004	6.528	6.541	6.476	6.522	509,877	-0.02(-0.30%)

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.