Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.005	7.027	6.976	7.027	629,076	+0.04(+0.53%)
Dec 30, 2004	6.979	6.994	6.957	6.990	531,587	+0.03(+0.37%)
Dec 29, 2004	6.979	6.994	6.953	6.964	406,746	+0.00(+0.05%)
Dec 28, 2004	6.979	6.994	6.942	6.961	583,039	-0.03(-0.37%)
Dec 27, 2004	6.913	6.994	6.861	6.987	532,128	+0.10(+1.50%)
Dec 23, 2004	6.924	6.942	6.876	6.883	577,352	-0.01(-0.16%)
Dec 22, 2004	6.939	6.939	6.880	6.894	781,809	-0.02(-0.27%)
Dec 21, 2004	6.987	6.987	6.887	6.913	915,857	-0.08(-1.21%)
Dec 20, 2004	7.016	7.020	6.968	6.998	365,584	-0.01(-0.16%)
Dec 17, 2004	7.027	7.031	6.950	7.009	419,203	-0.01(-0.21%)
Dec 16, 2004	7.035	7.049	6.983	7.024	504,506	-0.00(-0.05%)
Dec 15, 2004	7.053	7.053	6.998	7.027	567,874	-0.03(-0.37%)
Dec 14, 2004	7.020	7.057	7.005	7.053	637,742	+0.05(+0.69%)
Dec 13, 2004	7.031	7.031	6.964	7.005	482,030	-0.02(-0.26%)
Dec 10, 2004	7.009	7.038	6.964	7.024	495,570	+0.03(+0.42%)
Dec 09, 2004	6.939	6.998	6.916	6.994	620,410	+0.07(+1.07%)
Dec 08, 2004	6.839	6.935	6.787	6.920	701,922	+0.07(+0.97%)
Dec 07, 2004	6.891	6.894	6.850	6.854	428,140	-0.04(-0.64%)
Dec 06, 2004	6.964	6.964	6.868	6.898	313,590	-0.07(-0.95%)
Dec 03, 2004	6.961	6.976	6.891	6.964	308,445	+0.03(+0.43%)
Dec 02, 2004	6.976	6.979	6.905	6.935	336,879	-0.03(-0.37%)
Dec 01, 2004	6.994	7.038	6.935	6.961	376,145	-0.03(-0.37%)
Nov 30, 2004	6.983	6.990	6.942	6.987	490,424	+0.02(+0.32%)
Nov 29, 2004	7.009	7.016	6.928	6.964	392,394	-0.04(-0.63%)
Nov 26, 2004	7.035	7.035	6.961	7.009	115,362	+0.01(+0.16%)
Nov 24, 2004	6.968	7.012	6.950	6.998	236,140	+0.05(+0.69%)
Nov 23, 2004	6.979	7.009	6.931	6.950	703,818	-0.06(-0.79%)
Nov 22, 2004	7.024	7.035	6.953	7.005	402,413	-0.02(-0.26%)
Nov 19, 2004	7.057	7.057	6.987	7.024	342,837	-0.00(-0.05%)
Nov 18, 2004	7.072	7.083	7.016	7.027	307,361	-0.04(-0.63%)
Nov 17, 2004	7.046	7.072	7.016	7.072	339,587	+0.03(+0.47%)
Nov 16, 2004	7.016	7.038	6.994	7.038	353,940	+0.00(+0.05%)
Nov 15, 2004	7.049	7.068	7.012	7.035	267,553	-0.00(-0.05%)
Nov 12, 2004	7.064	7.083	7.005	7.038	261,054	-0.03(-0.47%)
Nov 11, 2004	7.046	7.072	7.024	7.072	372,625	+0.05(+0.68%)
Nov 10, 2004	7.053	7.053	7.005	7.024	300,050	-0.03(-0.42%)
Nov 09, 2004	7.005	7.053	6.998	7.053	333,359	+0.04(+0.58%)
Nov 08, 2004	7.024	7.024	6.979	7.012	286,780	+0.01(+0.21%)
Nov 05, 2004	7.035	7.046	6.979	6.998	297,612	-0.03(-0.42%)
Nov 04, 2004	7.009	7.046	6.983	7.027	294,363	+0.02(+0.32%)
Nov 03, 2004	6.998	7.027	6.961	7.005	260,783	+0.03(+0.37%)
Nov 02, 2004	6.990	7.005	6.961	6.979	172,230	-0.01(-0.11%)
Nov 01, 2004	7.001	7.016	6.961	6.987	307,361	+0.02(+0.27%)
Oct 29, 2004	6.994	7.005	6.950	6.968	246,160	+0.02(+0.27%)
Oct 28, 2004	6.990	6.990	6.942	6.950	212,309	-0.01(-0.16%)
Oct 27, 2004	6.998	7.016	6.924	6.961	321,985	-0.03(-0.42%)
Oct 26, 2004	7.031	7.035	6.898	6.990	628,263	-0.01(-0.16%)
Oct 25, 2004	7.068	7.068	6.942	7.001	439,513	-0.05(-0.68%)
Oct 22, 2004	7.057	7.083	7.038	7.049	386,165	-0.02(-0.31%)
Oct 21, 2004	7.053	7.072	7.027	7.072	334,983	-0.00(-0.05%)
Oct 20, 2004	7.060	7.075	7.020	7.075	321,172	+0.04(+0.58%)
Oct 19, 2004	7.079	7.079	7.031	7.035	185,771	-0.02(-0.26%)
Oct 18, 2004	7.053	7.075	7.020	7.053	271,886	+0.02(+0.26%)
Oct 15, 2004	7.053	7.090	7.001	7.035	199,852	+0.01(+0.21%)
Oct 14, 2004	7.079	7.083	7.020	7.020	157,065	-0.02(-0.31%)
Oct 13, 2004	7.038	7.086	6.950	7.042	282,177	+0.00(+0.05%)
Oct 12, 2004	7.046	7.049	7.001	7.038	220,163	+0.00(+0.00%)
Oct 11, 2004	7.090	7.105	7.035	7.038	220,704	-0.05(-0.73%)
Oct 08, 2004	7.094	7.101	7.075	7.090	152,191	-0.00(-0.05%)
Oct 07, 2004	7.112	7.112	7.086	7.094	139,463	-0.01(-0.21%)
Oct 06, 2004	7.108	7.123	7.086	7.108	127,277	+0.00(+0.00%)
Oct 05, 2004	7.108	7.116	7.068	7.108	258,617	-0.02(-0.26%)
Oct 04, 2004	7.134	7.134	7.097	7.127	125,381	-0.01(-0.10%)

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.