Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.778	6.787	6.718	6.761	709,466	+0.02(+0.34%)
Nov 29, 2004	6.758	6.787	6.712	6.738	574,301	-0.02(-0.24%)
Nov 26, 2004	6.702	6.758	6.698	6.754	223,053	+0.06(+0.94%)
Nov 24, 2004	6.679	6.708	6.665	6.692	488,534	+0.02(+0.30%)
Nov 23, 2004	6.748	6.797	6.639	6.672	925,549	-0.10(-1.51%)
Nov 22, 2004	6.771	6.804	6.712	6.774	780,382	-0.03(-0.48%)
Nov 19, 2004	6.820	6.860	6.735	6.807	699,162	+0.02(+0.29%)
Nov 18, 2004	6.794	6.804	6.751	6.787	709,466	+0.02(+0.29%)
Nov 17, 2004	6.725	6.843	6.725	6.768	667,341	+0.04(+0.54%)
Nov 16, 2004	6.725	6.787	6.702	6.731	773,715	-0.04(-0.54%)
Nov 15, 2004	6.761	6.827	6.725	6.768	654,309	+0.01(+0.10%)
Nov 12, 2004	6.725	6.811	6.702	6.761	670,371	+0.05(+0.79%)
Nov 11, 2004	6.728	6.738	6.675	6.708	600,061	+0.01(+0.15%)
Nov 10, 2004	6.669	6.698	6.642	6.698	602,485	+0.03(+0.45%)
Nov 09, 2004	6.718	6.738	6.622	6.669	743,409	-0.01(-0.20%)
Nov 08, 2004	6.682	6.754	6.599	6.682	721,892	-0.02(-0.30%)
Nov 05, 2004	6.702	6.764	6.672	6.702	824,629	+0.00(+0.00%)
Nov 04, 2004	6.646	6.731	6.606	6.702	815,537	+0.07(+0.99%)
Nov 03, 2004	6.530	6.679	6.530	6.636	934,338	+0.05(+0.75%)
Nov 02, 2004	6.563	6.603	6.553	6.586	687,646	-0.01(-0.15%)
Nov 01, 2004	6.514	6.603	6.497	6.596	640,368	+0.09(+1.42%)
Oct 29, 2004	6.500	6.520	6.481	6.504	470,048	+0.01(+0.10%)
Oct 28, 2004	6.514	6.517	6.481	6.497	370,947	-0.01(-0.15%)
Oct 27, 2004	6.484	6.517	6.471	6.507	522,477	-0.01(-0.15%)
Oct 26, 2004	6.514	6.517	6.424	6.517	914,032	+0.02(+0.30%)
Oct 25, 2004	6.560	6.563	6.464	6.497	722,498	-0.05(-0.81%)
Oct 22, 2004	6.510	6.586	6.487	6.550	612,789	+0.02(+0.25%)
Oct 21, 2004	6.547	6.547	6.477	6.533	736,135	-0.02(-0.30%)
Oct 20, 2004	6.550	6.566	6.490	6.553	508,233	+0.00(+0.00%)
Oct 19, 2004	6.576	6.596	6.540	6.553	555,208	-0.02(-0.30%)
Oct 18, 2004	6.570	6.596	6.540	6.573	669,462	-0.00(-0.05%)
Oct 15, 2004	6.566	6.606	6.556	6.576	1,031,014	+0.01(+0.15%)
Oct 14, 2004	6.583	6.589	6.494	6.566	539,146	-0.02(-0.30%)
Oct 13, 2004	6.563	6.589	6.540	6.586	506,415	+0.02(+0.35%)
Oct 12, 2004	6.583	6.583	6.543	6.563	643,399	-0.02(-0.30%)
Oct 11, 2004	6.586	6.586	6.550	6.583	386,100	+0.03(+0.50%)
Oct 08, 2004	6.566	6.589	6.540	6.550	547,025	+0.00(+0.00%)
Oct 07, 2004	6.563	6.583	6.530	6.550	541,873	-0.03(-0.50%)
Oct 06, 2004	6.543	6.583	6.520	6.583	537,933	+0.01(+0.20%)
Oct 05, 2004	6.566	6.586	6.537	6.570	455,804	+0.00(+0.05%)
Oct 04, 2004	6.573	6.586	6.520	6.566	506,415	-0.02(-0.30%)
Oct 01, 2004	6.533	6.586	6.514	6.586	411,557	+0.04(+0.55%)
Sep 30, 2004	6.547	6.550	6.467	6.550	529,751	+0.05(+0.76%)
Sep 29, 2004	6.481	6.500	6.457	6.500	646,429	+0.05(+0.77%)
Sep 28, 2004	6.490	6.497	6.415	6.451	624,306	-0.01(-0.20%)
Sep 27, 2004	6.451	6.467	6.398	6.464	710,072	-0.01(-0.10%)
Sep 24, 2004	6.520	6.553	6.471	6.471	467,623	-0.03(-0.51%)
Sep 23, 2004	6.494	6.533	6.401	6.504	671,583	+0.03(+0.46%)
Sep 22, 2004	6.457	6.494	6.408	6.474	626,730	-0.01(-0.15%)
Sep 21, 2004	6.540	6.563	6.457	6.484	594,000	-0.04(-0.61%)
Sep 20, 2004	6.540	6.556	6.471	6.523	696,131	-0.01(-0.20%)
Sep 17, 2004	6.517	6.550	6.477	6.537	529,448	+0.02(+0.35%)
Sep 16, 2004	6.411	6.517	6.388	6.514	594,303	+0.13(+2.02%)
Sep 15, 2004	6.385	6.451	6.372	6.385	513,688	+0.02(+0.26%)
Sep 14, 2004	6.494	6.540	6.368	6.368	630,973	-0.14(-2.08%)
Sep 13, 2004	6.477	6.537	6.451	6.504	508,536	+0.04(+0.66%)
Sep 10, 2004	6.385	6.461	6.352	6.461	437,620	+0.13(+1.98%)
Sep 09, 2004	6.467	6.510	6.335	6.335	570,967	-0.14(-2.14%)
Sep 08, 2004	6.540	6.563	6.471	6.474	620,669	-0.03(-0.51%)
Sep 07, 2004	6.438	6.560	6.438	6.507	619,154	+0.04(+0.61%)
Sep 03, 2004	6.434	6.481	6.345	6.467	465,199	+0.04(+0.56%)
Sep 02, 2004	6.408	6.434	6.375	6.431	373,371	+0.02(+0.36%)

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.