Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	6.621	6.673	6.604	6.645	3,282,822	+0.04(+0.65%)
Dec 30, 2004	6.616	6.658	6.574	6.602	3,893,317	-0.03(-0.52%)
Dec 29, 2004	6.658	6.679	6.595	6.637	5,546,004	-0.00(-0.04%)
Dec 28, 2004	6.565	6.646	6.565	6.640	4,248,232	+0.08(+1.28%)
Dec 27, 2004	6.742	6.742	6.547	6.556	3,945,400	-0.19(-2.76%)
Dec 23, 2004	6.706	6.798	6.699	6.742	4,493,611	+0.04(+0.56%)
Dec 22, 2004	6.886	6.900	6.663	6.705	8,243,567	-0.18(-2.54%)
Dec 21, 2004	6.841	6.909	6.830	6.880	3,585,117	+0.04(+0.59%)
Dec 20, 2004	6.812	6.868	6.798	6.840	3,817,073	+0.02(+0.36%)
Dec 17, 2004	6.705	6.819	6.701	6.816	5,741,449	+0.12(+1.86%)
Dec 16, 2004	6.807	6.807	6.672	6.691	4,830,807	-0.13(-1.92%)
Dec 15, 2004	6.728	6.849	6.660	6.822	5,588,422	+0.11(+1.68%)
Dec 14, 2004	6.687	6.731	6.632	6.709	4,991,887	+0.05(+0.68%)
Dec 13, 2004	6.514	6.664	6.509	6.664	6,006,695	+0.17(+2.67%)
Dec 10, 2004	6.760	6.760	6.464	6.491	5,259,281	-0.15(-2.26%)
Dec 09, 2004	6.590	6.667	6.539	6.640	4,982,222	+0.06(+0.98%)
Dec 08, 2004	6.479	6.608	6.367	6.576	5,912,194	+0.07(+1.15%)
Dec 07, 2004	6.635	6.658	6.479	6.502	6,512,488	-0.17(-2.57%)
Dec 06, 2004	6.751	6.760	6.624	6.673	4,035,068	-0.05(-0.69%)
Dec 03, 2004	6.505	6.731	6.505	6.720	8,031,478	+0.16(+2.38%)
Dec 02, 2004	6.807	6.807	6.463	6.563	11,502,765	-0.24(-3.58%)
Dec 01, 2004	6.991	7.017	6.775	6.807	9,321,734	-0.18(-2.62%)
Nov 30, 2004	6.928	6.992	6.894	6.991	7,422,056	-0.02(-0.31%)
Nov 29, 2004	7.082	7.094	6.940	7.012	7,010,764	-0.05(-0.70%)
Nov 26, 2004	7.029	7.124	7.008	7.061	2,361,441	+0.03(+0.48%)
Nov 24, 2004	6.896	7.047	6.816	7.028	7,117,614	+0.13(+1.92%)
Nov 23, 2004	6.846	6.958	6.830	6.896	5,324,787	+0.05(+0.72%)
Nov 22, 2004	6.702	6.860	6.694	6.846	9,454,894	+0.20(+3.06%)
Nov 19, 2004	6.476	6.729	6.468	6.643	12,467,638	+0.19(+2.96%)
Nov 18, 2004	6.342	6.463	6.312	6.452	8,718,755	+0.12(+1.90%)
Nov 17, 2004	6.300	6.354	6.254	6.332	6,681,086	+0.09(+1.48%)
Nov 16, 2004	6.297	6.337	6.196	6.240	6,044,817	-0.05(-0.73%)
Nov 15, 2004	6.368	6.369	6.170	6.286	9,453,283	-0.08(-1.27%)
Nov 12, 2004	6.102	6.379	6.079	6.367	7,649,180	+0.26(+4.33%)
Nov 11, 2004	6.159	6.169	6.087	6.102	7,792,542	-0.06(-0.95%)
Nov 10, 2004	6.098	6.162	6.020	6.161	8,535,124	+0.08(+1.39%)
Nov 09, 2004	6.170	6.170	5.987	6.076	7,376,954	+0.00(+0.05%)
Nov 08, 2004	6.274	6.295	6.058	6.073	7,715,223	-0.22(-3.51%)
Nov 05, 2004	6.248	6.367	6.247	6.294	5,099,811	+0.05(+0.73%)
Nov 04, 2004	6.193	6.295	6.154	6.248	9,331,399	+0.12(+1.98%)
Nov 03, 2004	6.118	6.153	6.031	6.127	8,085,708	+0.13(+2.14%)
Nov 02, 2004	6.133	6.164	5.974	5.999	5,455,799	-0.12(-1.89%)
Nov 01, 2004	6.248	6.312	6.063	6.114	6,856,664	-0.08(-1.35%)
Oct 29, 2004	6.065	6.202	6.047	6.198	7,055,867	+0.14(+2.35%)
Oct 28, 2004	6.369	6.369	6.056	6.056	12,687,781	-0.26(-4.18%)
Oct 27, 2004	6.523	6.635	6.193	6.320	10,013,843	-0.17(-2.65%)
Oct 26, 2004	6.415	6.506	6.356	6.492	4,514,552	+0.08(+1.22%)
Oct 25, 2004	6.416	6.464	6.366	6.414	4,589,723	+0.01(+0.17%)
Oct 22, 2004	6.449	6.477	6.391	6.403	3,328,998	-0.01(-0.16%)
Oct 21, 2004	6.411	6.436	6.313	6.413	6,088,309	+0.06(+0.88%)
Oct 20, 2004	6.169	6.369	6.169	6.357	7,360,309	+0.21(+3.44%)
Oct 19, 2004	6.127	6.185	6.101	6.146	3,562,565	+0.01(+0.15%)
Oct 18, 2004	6.211	6.244	6.112	6.137	4,398,037	-0.06(-1.04%)
Oct 15, 2004	6.230	6.267	6.162	6.201	3,575,452	-0.02(-0.31%)
Oct 14, 2004	6.098	6.268	6.098	6.220	6,685,918	+0.12(+2.02%)
Oct 13, 2004	6.244	6.245	6.042	6.098	10,983,012	-0.25(-3.96%)
Oct 12, 2004	6.461	6.505	6.345	6.349	4,387,835	-0.10(-1.55%)
Oct 11, 2004	6.491	6.501	6.405	6.449	3,352,087	-0.04(-0.65%)
Oct 08, 2004	6.488	6.552	6.418	6.491	4,055,472	+0.01(+0.11%)
Oct 07, 2004	6.658	6.749	6.471	6.483	8,617,812	-0.06(-0.93%)
Oct 06, 2004	6.481	6.570	6.481	6.544	5,532,044	+0.09(+1.47%)
Oct 05, 2004	6.351	6.489	6.351	6.449	5,789,773	+0.16(+2.56%)
Oct 04, 2004	6.259	6.322	6.218	6.288	5,564,797	+0.03(+0.48%)

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.