Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.850	6.888	6.837	6.888	29,775	+0.04(+0.62%)
Nov 29, 2004	6.897	6.897	6.846	6.846	54,392	-0.05(-0.74%)
Nov 26, 2004	6.940	6.948	6.888	6.897	52,282	+0.00(+0.00%)
Nov 24, 2004	6.931	6.940	6.897	6.897	64,239	-0.03(-0.37%)
Nov 23, 2004	6.846	6.923	6.846	6.923	100,110	+0.08(+1.12%)
Nov 22, 2004	6.867	6.867	6.820	6.846	84,871	+0.07(+1.07%)
Nov 19, 2004	6.880	6.880	6.769	6.773	106,206	-0.06(-0.94%)
Nov 18, 2004	6.884	6.884	6.812	6.837	86,512	-0.02(-0.31%)
Nov 17, 2004	6.790	6.859	6.790	6.859	72,914	+0.02(+0.31%)
Nov 16, 2004	6.867	6.884	6.829	6.837	86,043	+0.01(+0.19%)
Nov 15, 2004	6.816	6.842	6.786	6.824	92,607	+0.03(+0.38%)
Nov 12, 2004	6.722	6.799	6.722	6.799	49,469	+0.07(+1.08%)
Nov 11, 2004	6.688	6.726	6.688	6.726	44,311	+0.05(+0.77%)
Nov 10, 2004	6.641	6.679	6.624	6.675	64,473	+0.05(+0.71%)
Nov 09, 2004	6.547	6.654	6.513	6.628	251,799	+0.02(+0.26%)
Nov 08, 2004	6.940	6.940	6.462	6.611	459,053	-0.35(-5.08%)
Nov 05, 2004	7.029	7.029	6.965	6.965	65,177	-0.06(-0.91%)
Nov 04, 2004	7.021	7.029	6.978	7.029	67,052	-0.01(-0.12%)
Nov 03, 2004	7.038	7.051	7.021	7.038	66,115	+0.02(+0.24%)
Nov 02, 2004	7.008	7.029	6.999	7.021	87,449	+0.02(+0.30%)
Nov 01, 2004	6.982	7.008	6.978	6.999	68,928	+0.03(+0.37%)
Oct 29, 2004	6.965	6.974	6.948	6.974	52,282	+0.03(+0.43%)
Oct 28, 2004	6.940	6.944	6.927	6.944	14,770	+0.02(+0.25%)
Oct 27, 2004	6.969	6.969	6.927	6.927	50,875	-0.00(-0.06%)
Oct 26, 2004	6.935	6.944	6.923	6.931	42,904	-0.01(-0.12%)
Oct 25, 2004	6.952	6.957	6.931	6.940	26,023	-0.02(-0.25%)
Oct 22, 2004	6.982	6.983	6.935	6.957	82,057	-0.03(-0.49%)
Oct 21, 2004	6.995	6.995	6.982	6.991	24,851	-0.00(-0.06%)
Oct 20, 2004	6.969	6.995	6.952	6.995	61,425	+0.04(+0.55%)
Oct 19, 2004	6.931	6.957	6.931	6.957	42,669	+0.03(+0.37%)
Oct 18, 2004	6.948	6.952	6.931	6.931	26,023	+0.00(+0.00%)
Oct 15, 2004	6.961	6.969	6.931	6.931	56,268	-0.03(-0.43%)
Oct 14, 2004	6.952	6.974	6.944	6.961	54,861	+0.01(+0.12%)
Oct 13, 2004	6.965	6.974	6.940	6.952	69,397	-0.01(-0.18%)
Oct 12, 2004	6.957	6.969	6.931	6.965	60,722	+0.05(+0.74%)
Oct 11, 2004	6.948	6.961	6.910	6.914	39,387	-0.03(-0.37%)
Oct 08, 2004	6.952	6.969	6.927	6.940	34,933	+0.04(+0.56%)
Oct 07, 2004	6.944	6.944	6.893	6.901	68,693	-0.02(-0.31%)
Oct 06, 2004	6.961	6.965	6.923	6.923	101,751	-0.05(-0.67%)
Oct 05, 2004	6.965	6.969	6.952	6.969	49,000	+0.02(+0.25%)
Oct 04, 2004	6.952	6.978	6.944	6.952	55,799	-0.02(-0.31%)
Oct 01, 2004	6.957	6.978	6.948	6.974	81,119	+0.02(+0.25%)
Sep 30, 2004	6.910	6.969	6.910	6.957	144,890	+0.00(+0.00%)
Sep 29, 2004	6.995	6.995	6.952	6.957	94,014	-0.03(-0.43%)
Sep 28, 2004	6.974	6.991	6.961	6.987	69,162	+0.01(+0.18%)
Sep 27, 2004	6.931	6.974	6.931	6.974	144,655	+0.02(+0.25%)
Sep 24, 2004	6.961	6.987	6.944	6.957	132,933	+0.00(+0.00%)
Sep 23, 2004	6.948	6.974	6.948	6.957	75,961	-0.00(-0.06%)
Sep 22, 2004	6.982	6.982	6.931	6.961	73,851	-0.01(-0.18%)
Sep 21, 2004	6.978	6.982	6.940	6.974	108,081	+0.00(+0.00%)
Sep 20, 2004	7.016	7.021	6.961	6.974	86,277	-0.03(-0.43%)
Sep 17, 2004	7.012	7.012	6.982	7.004	33,526	+0.03(+0.49%)
Sep 16, 2004	7.004	7.012	6.969	6.969	93,780	+0.00(+0.00%)
Sep 15, 2004	6.991	6.991	6.969	6.969	66,818	-0.01(-0.18%)
Sep 14, 2004	6.987	6.995	6.965	6.982	81,354	+0.02(+0.31%)
Sep 13, 2004	7.008	7.008	6.961	6.961	82,760	-0.03(-0.37%)
Sep 10, 2004	6.952	6.995	6.940	6.987	29,306	+0.06(+0.86%)
Sep 09, 2004	6.931	6.940	6.910	6.927	58,847	+0.01(+0.12%)
Sep 08, 2004	6.906	6.918	6.880	6.918	73,851	-0.03(-0.49%)
Sep 07, 2004	6.906	6.974	6.906	6.952	110,660	+0.06(+0.80%)
Sep 03, 2004	6.918	6.923	6.790	6.897	99,406	-0.03(-0.37%)
Sep 02, 2004	6.927	6.974	6.901	6.923	128,947	-0.00(-0.06%)

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.