Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.289	6.344	6.273	6.344	441,724	+0.06(+0.92%)
Dec 30, 2004	6.254	6.334	6.251	6.286	544,980	+0.00(+0.05%)
Dec 29, 2004	6.264	6.344	6.235	6.283	688,166	-0.03(-0.41%)
Dec 28, 2004	6.219	6.331	6.200	6.309	803,900	+0.07(+1.18%)
Dec 27, 2004	6.161	6.331	6.158	6.235	942,095	+0.08(+1.25%)
Dec 23, 2004	6.155	6.193	6.142	6.158	846,638	+0.02(+0.31%)
Dec 22, 2004	6.155	6.203	6.129	6.139	941,159	-0.01(-0.16%)
Dec 21, 2004	6.145	6.216	6.113	6.148	1,118,660	+0.02(+0.31%)
Dec 20, 2004	6.161	6.187	6.097	6.129	881,576	-0.05(-0.88%)
Dec 17, 2004	6.190	6.200	6.126	6.184	659,154	-0.02(-0.26%)
Dec 16, 2004	6.136	6.216	6.136	6.200	881,264	-0.02(-0.31%)
Dec 15, 2004	6.273	6.280	6.193	6.219	1,059,701	-0.03(-0.51%)
Dec 14, 2004	6.270	6.277	6.232	6.251	784,247	-0.04(-0.56%)
Dec 13, 2004	6.261	6.286	6.216	6.286	781,440	+0.03(+0.46%)
Dec 10, 2004	6.225	6.261	6.206	6.257	612,985	+0.01(+0.15%)
Dec 09, 2004	6.203	6.267	6.184	6.248	739,638	+0.03(+0.46%)
Dec 08, 2004	6.203	6.238	6.187	6.219	586,469	+0.01(+0.15%)
Dec 07, 2004	6.216	6.235	6.180	6.209	467,304	-0.00(-0.05%)
Dec 06, 2004	6.219	6.251	6.187	6.212	471,359	-0.03(-0.51%)
Dec 03, 2004	6.161	6.251	6.148	6.245	722,793	+0.07(+1.14%)
Dec 02, 2004	6.216	6.222	6.145	6.174	699,084	-0.05(-0.77%)
Dec 01, 2004	6.216	6.264	6.193	6.222	912,459	+0.01(+0.10%)
Nov 30, 2004	6.245	6.245	6.174	6.216	855,996	-0.02(-0.26%)
Nov 29, 2004	6.158	6.241	6.139	6.232	747,437	+0.07(+1.20%)
Nov 26, 2004	6.155	6.180	6.142	6.158	225,541	-0.03(-0.47%)
Nov 24, 2004	6.168	6.187	6.113	6.187	809,827	+0.01(+0.21%)
Nov 23, 2004	6.104	6.196	6.043	6.174	992,007	+0.05(+0.79%)
Nov 22, 2004	6.123	6.152	6.071	6.126	612,362	-0.06(-1.04%)
Nov 19, 2004	6.171	6.212	6.123	6.190	521,583	+0.02(+0.36%)
Nov 18, 2004	6.123	6.193	6.094	6.168	741,198	+0.05(+0.84%)
Nov 17, 2004	6.126	6.152	6.084	6.116	897,486	+0.00(+0.00%)
Nov 16, 2004	6.087	6.139	6.075	6.116	859,428	+0.03(+0.47%)
Nov 15, 2004	6.065	6.110	6.046	6.087	788,302	+0.01(+0.11%)
Nov 12, 2004	6.075	6.116	6.062	6.081	610,490	+0.01(+0.11%)
Nov 11, 2004	6.091	6.120	6.059	6.075	573,367	-0.01(-0.21%)
Nov 10, 2004	6.065	6.104	6.039	6.087	868,162	+0.02(+0.37%)
Nov 09, 2004	6.043	6.065	6.017	6.065	672,256	+0.00(+0.05%)
Nov 08, 2004	6.011	6.081	5.972	6.062	802,340	+0.06(+0.96%)
Nov 05, 2004	6.030	6.084	6.001	6.004	864,107	-0.04(-0.58%)
Nov 04, 2004	6.068	6.081	6.030	6.039	867,850	-0.04(-0.58%)
Nov 03, 2004	6.023	6.075	6.004	6.075	647,300	+0.08(+1.39%)
Nov 02, 2004	5.978	6.023	5.946	5.991	610,490	+0.04(+0.65%)
Nov 01, 2004	5.908	6.084	5.873	5.953	682,863	+0.08(+1.31%)
Oct 29, 2004	5.889	5.892	5.834	5.876	642,309	+0.03(+0.55%)
Oct 28, 2004	5.844	5.863	5.812	5.844	559,642	+0.02(+0.39%)
Oct 27, 2004	5.796	5.825	5.780	5.821	660,090	+0.04(+0.67%)
Oct 26, 2004	5.805	5.821	5.754	5.783	997,934	-0.02(-0.39%)
Oct 25, 2004	5.866	5.873	5.789	5.805	696,901	-0.07(-1.20%)
Oct 22, 2004	5.914	5.924	5.853	5.876	489,764	-0.04(-0.70%)
Oct 21, 2004	5.898	5.918	5.873	5.918	661,962	-0.01(-0.22%)
Oct 20, 2004	5.978	6.011	5.914	5.930	692,221	-0.06(-1.07%)
Oct 19, 2004	6.011	6.023	5.953	5.995	676,312	-0.02(-0.37%)
Oct 18, 2004	5.978	6.023	5.937	6.017	447,651	+0.04(+0.59%)
Oct 15, 2004	5.930	5.982	5.886	5.982	403,042	+0.07(+1.14%)
Oct 14, 2004	5.934	5.934	5.837	5.914	617,665	-0.04(-0.59%)
Oct 13, 2004	5.959	6.014	5.902	5.950	626,711	-0.01(-0.16%)
Oct 12, 2004	5.988	6.043	5.940	5.959	559,642	-0.04(-0.75%)
Oct 11, 2004	5.962	6.027	5.962	6.004	423,942	+0.04(+0.64%)
Oct 08, 2004	6.030	6.071	5.966	5.966	457,945	-0.04(-0.59%)
Oct 07, 2004	6.011	6.033	5.998	6.001	571,808	-0.01(-0.16%)
Oct 06, 2004	5.978	6.011	5.962	6.011	553,091	+0.06(+1.02%)
Oct 05, 2004	5.918	5.995	5.892	5.950	500,995	+0.02(+0.32%)
Oct 04, 2004	5.950	5.988	5.895	5.930	539,989	-0.02(-0.27%)

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.