Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.334	6.389	6.318	6.389	438,623	+0.06(+0.92%)
Dec 30, 2004	6.298	6.379	6.295	6.331	541,154	+0.00(+0.05%)
Dec 29, 2004	6.308	6.389	6.279	6.327	683,335	-0.03(-0.41%)
Dec 28, 2004	6.263	6.376	6.244	6.353	798,257	+0.07(+1.18%)
Dec 27, 2004	6.205	6.376	6.202	6.279	935,481	+0.08(+1.25%)
Dec 23, 2004	6.198	6.237	6.185	6.202	840,694	+0.02(+0.31%)
Dec 22, 2004	6.198	6.247	6.172	6.182	934,552	-0.01(-0.16%)
Dec 21, 2004	6.189	6.260	6.156	6.192	1,110,807	+0.02(+0.31%)
Dec 20, 2004	6.205	6.231	6.140	6.172	875,387	-0.05(-0.88%)
Dec 17, 2004	6.234	6.244	6.169	6.227	654,527	-0.02(-0.26%)
Dec 16, 2004	6.179	6.260	6.179	6.244	875,078	-0.02(-0.31%)
Dec 15, 2004	6.318	6.324	6.237	6.263	1,052,262	-0.03(-0.51%)
Dec 14, 2004	6.315	6.321	6.276	6.295	778,742	-0.04(-0.56%)
Dec 13, 2004	6.305	6.331	6.260	6.331	775,954	+0.03(+0.46%)
Dec 10, 2004	6.269	6.305	6.250	6.302	608,682	+0.01(+0.15%)
Dec 09, 2004	6.247	6.311	6.227	6.292	734,446	+0.03(+0.46%)
Dec 08, 2004	6.247	6.282	6.231	6.263	582,352	+0.01(+0.15%)
Dec 07, 2004	6.260	6.279	6.224	6.253	464,023	-0.00(-0.05%)
Dec 06, 2004	6.263	6.295	6.231	6.256	468,050	-0.03(-0.51%)
Dec 03, 2004	6.205	6.295	6.192	6.289	717,718	+0.07(+1.14%)
Dec 02, 2004	6.260	6.266	6.189	6.218	694,176	-0.05(-0.77%)
Dec 01, 2004	6.260	6.308	6.237	6.266	906,054	+0.01(+0.10%)
Nov 30, 2004	6.289	6.289	6.218	6.260	849,987	-0.02(-0.26%)
Nov 29, 2004	6.202	6.285	6.182	6.276	742,190	+0.07(+1.20%)
Nov 26, 2004	6.198	6.224	6.185	6.202	223,958	-0.03(-0.47%)
Nov 24, 2004	6.211	6.231	6.156	6.231	804,142	+0.01(+0.21%)
Nov 23, 2004	6.147	6.240	6.085	6.218	985,043	+0.05(+0.78%)
Nov 22, 2004	6.166	6.195	6.114	6.169	608,063	-0.06(-1.04%)
Nov 19, 2004	6.214	6.256	6.166	6.234	517,922	+0.02(+0.36%)
Nov 18, 2004	6.166	6.237	6.137	6.211	735,994	+0.05(+0.84%)
Nov 17, 2004	6.169	6.195	6.127	6.160	891,185	+0.00(+0.00%)
Nov 16, 2004	6.131	6.182	6.118	6.160	853,394	+0.03(+0.47%)
Nov 15, 2004	6.108	6.153	6.089	6.131	782,768	+0.01(+0.11%)
Nov 12, 2004	6.118	6.160	6.105	6.124	606,204	+0.01(+0.11%)
Nov 11, 2004	6.134	6.163	6.101	6.118	569,342	-0.01(-0.21%)
Nov 10, 2004	6.108	6.147	6.082	6.131	862,068	+0.02(+0.37%)
Nov 09, 2004	6.085	6.108	6.059	6.108	667,537	+0.00(+0.05%)
Nov 08, 2004	6.053	6.124	6.014	6.105	796,708	+0.06(+0.96%)
Nov 05, 2004	6.072	6.127	6.043	6.047	858,041	-0.04(-0.58%)
Nov 04, 2004	6.111	6.124	6.072	6.082	861,758	-0.04(-0.58%)
Nov 03, 2004	6.066	6.118	6.047	6.118	642,756	+0.08(+1.39%)
Nov 02, 2004	6.021	6.066	5.988	6.034	606,204	+0.04(+0.65%)
Nov 01, 2004	5.950	6.127	5.914	5.995	678,069	+0.08(+1.31%)
Oct 29, 2004	5.930	5.934	5.875	5.917	637,800	+0.03(+0.55%)
Oct 28, 2004	5.885	5.905	5.853	5.885	555,713	+0.02(+0.39%)
Oct 27, 2004	5.837	5.866	5.821	5.863	655,456	+0.04(+0.67%)
Oct 26, 2004	5.846	5.863	5.795	5.824	990,929	-0.02(-0.39%)
Oct 25, 2004	5.908	5.914	5.830	5.846	692,008	-0.07(-1.20%)
Oct 22, 2004	5.956	5.966	5.895	5.917	486,326	-0.04(-0.70%)
Oct 21, 2004	5.940	5.959	5.914	5.959	657,315	-0.01(-0.22%)
Oct 20, 2004	6.021	6.053	5.956	5.972	687,362	-0.06(-1.07%)
Oct 19, 2004	6.053	6.066	5.995	6.037	671,564	-0.02(-0.37%)
Oct 18, 2004	6.021	6.066	5.979	6.059	444,508	+0.04(+0.59%)
Oct 15, 2004	5.972	6.024	5.927	6.024	400,212	+0.07(+1.14%)
Oct 14, 2004	5.976	5.976	5.879	5.956	613,329	-0.04(-0.59%)
Oct 13, 2004	6.001	6.056	5.943	5.992	622,312	-0.01(-0.16%)
Oct 12, 2004	6.030	6.085	5.982	6.001	555,713	-0.05(-0.75%)
Oct 11, 2004	6.005	6.069	6.005	6.047	420,966	+0.04(+0.64%)
Oct 08, 2004	6.072	6.114	6.008	6.008	454,730	-0.04(-0.59%)
Oct 07, 2004	6.053	6.076	6.040	6.043	567,794	-0.01(-0.16%)
Oct 06, 2004	6.021	6.053	6.005	6.053	549,208	+0.06(+1.02%)
Oct 05, 2004	5.959	6.037	5.934	5.992	497,478	+0.02(+0.32%)
Oct 04, 2004	5.992	6.030	5.937	5.972	536,198	-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.