Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.334	6.388	6.317	6.388	438,641	+0.06(+0.92%)
Dec 30, 2004	6.298	6.379	6.295	6.330	541,177	+0.00(+0.05%)
Dec 29, 2004	6.308	6.388	6.279	6.327	683,364	-0.03(-0.41%)
Dec 28, 2004	6.263	6.376	6.243	6.353	798,291	+0.07(+1.18%)
Dec 27, 2004	6.205	6.376	6.201	6.279	935,521	+0.08(+1.25%)
Dec 23, 2004	6.198	6.237	6.185	6.201	840,730	+0.02(+0.31%)
Dec 22, 2004	6.198	6.246	6.172	6.182	934,592	-0.01(-0.16%)
Dec 21, 2004	6.188	6.259	6.156	6.192	1,110,854	+0.02(+0.31%)
Dec 20, 2004	6.205	6.230	6.140	6.172	875,425	-0.05(-0.88%)
Dec 17, 2004	6.234	6.243	6.169	6.227	654,555	-0.02(-0.26%)
Dec 16, 2004	6.179	6.259	6.179	6.243	875,115	-0.02(-0.31%)
Dec 15, 2004	6.317	6.324	6.237	6.263	1,052,306	-0.03(-0.51%)
Dec 14, 2004	6.314	6.321	6.276	6.295	778,775	-0.04(-0.56%)
Dec 13, 2004	6.305	6.330	6.259	6.330	775,987	+0.03(+0.46%)
Dec 10, 2004	6.269	6.305	6.250	6.301	608,708	+0.01(+0.15%)
Dec 09, 2004	6.246	6.311	6.227	6.292	734,477	+0.03(+0.46%)
Dec 08, 2004	6.246	6.282	6.230	6.263	582,377	+0.01(+0.15%)
Dec 07, 2004	6.259	6.279	6.224	6.253	464,043	-0.00(-0.05%)
Dec 06, 2004	6.263	6.295	6.230	6.256	468,070	-0.03(-0.51%)
Dec 03, 2004	6.205	6.295	6.192	6.288	717,749	+0.07(+1.14%)
Dec 02, 2004	6.259	6.266	6.188	6.217	694,206	-0.05(-0.77%)
Dec 01, 2004	6.259	6.308	6.237	6.266	906,092	+0.01(+0.10%)
Nov 30, 2004	6.288	6.288	6.217	6.259	850,023	-0.02(-0.26%)
Nov 29, 2004	6.201	6.285	6.182	6.276	742,221	+0.07(+1.20%)
Nov 26, 2004	6.198	6.224	6.185	6.201	223,967	-0.03(-0.47%)
Nov 24, 2004	6.211	6.230	6.156	6.230	804,176	+0.01(+0.21%)
Nov 23, 2004	6.146	6.240	6.085	6.217	985,085	+0.05(+0.78%)
Nov 22, 2004	6.166	6.195	6.114	6.169	608,089	-0.06(-1.04%)
Nov 19, 2004	6.214	6.256	6.166	6.234	517,944	+0.02(+0.36%)
Nov 18, 2004	6.166	6.237	6.137	6.211	736,026	+0.05(+0.84%)
Nov 17, 2004	6.169	6.195	6.127	6.159	891,223	+0.00(+0.00%)
Nov 16, 2004	6.130	6.182	6.117	6.159	853,431	+0.03(+0.47%)
Nov 15, 2004	6.108	6.153	6.088	6.130	782,802	+0.01(+0.11%)
Nov 12, 2004	6.117	6.159	6.104	6.124	606,230	+0.01(+0.11%)
Nov 11, 2004	6.133	6.163	6.101	6.117	569,367	-0.01(-0.21%)
Nov 10, 2004	6.108	6.146	6.082	6.130	862,104	+0.02(+0.37%)
Nov 09, 2004	6.085	6.108	6.059	6.108	667,565	+0.00(+0.05%)
Nov 08, 2004	6.053	6.124	6.014	6.104	796,742	+0.06(+0.96%)
Nov 05, 2004	6.072	6.127	6.043	6.046	858,077	-0.04(-0.58%)
Nov 04, 2004	6.111	6.124	6.072	6.082	861,795	-0.04(-0.58%)
Nov 03, 2004	6.066	6.117	6.046	6.117	642,783	+0.08(+1.39%)
Nov 02, 2004	6.020	6.066	5.988	6.033	606,230	+0.04(+0.65%)
Nov 01, 2004	5.949	6.127	5.914	5.995	678,098	+0.08(+1.31%)
Oct 29, 2004	5.930	5.933	5.875	5.917	637,827	+0.03(+0.55%)
Oct 28, 2004	5.885	5.904	5.853	5.885	555,737	+0.02(+0.39%)
Oct 27, 2004	5.836	5.866	5.820	5.862	655,484	+0.04(+0.67%)
Oct 26, 2004	5.846	5.862	5.795	5.824	990,971	-0.02(-0.39%)
Oct 25, 2004	5.908	5.914	5.830	5.846	692,038	-0.07(-1.20%)
Oct 22, 2004	5.956	5.966	5.895	5.917	486,347	-0.04(-0.70%)
Oct 21, 2004	5.940	5.959	5.914	5.959	657,343	-0.01(-0.22%)
Oct 20, 2004	6.020	6.053	5.956	5.972	687,391	-0.06(-1.07%)
Oct 19, 2004	6.053	6.066	5.995	6.037	671,592	-0.02(-0.37%)
Oct 18, 2004	6.020	6.066	5.979	6.059	444,527	+0.04(+0.59%)
Oct 15, 2004	5.972	6.024	5.927	6.024	400,229	+0.07(+1.14%)
Oct 14, 2004	5.975	5.975	5.878	5.956	613,355	-0.04(-0.59%)
Oct 13, 2004	6.001	6.056	5.943	5.991	622,338	-0.01(-0.16%)
Oct 12, 2004	6.030	6.085	5.982	6.001	555,737	-0.05(-0.75%)
Oct 11, 2004	6.004	6.069	6.004	6.046	420,984	+0.04(+0.64%)
Oct 08, 2004	6.072	6.114	6.008	6.008	454,750	-0.04(-0.59%)
Oct 07, 2004	6.053	6.075	6.040	6.043	567,818	-0.01(-0.16%)
Oct 06, 2004	6.020	6.053	6.004	6.053	549,231	+0.06(+1.02%)
Oct 05, 2004	5.959	6.037	5.933	5.991	497,499	+0.02(+0.32%)
Oct 04, 2004	5.991	6.030	5.937	5.972	536,221	-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.