Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.857	6.861	6.844	6.844	153,335	-0.01(-0.19%)
Nov 29, 2004	6.865	6.870	6.827	6.857	89,678	-0.02(-0.25%)
Nov 26, 2004	6.883	6.887	6.852	6.874	50,879	+0.01(+0.13%)
Nov 24, 2004	6.840	6.870	6.822	6.865	136,607	+0.03(+0.38%)
Nov 23, 2004	6.831	6.840	6.818	6.840	32,758	+0.03(+0.38%)
Nov 22, 2004	6.857	6.857	6.801	6.814	60,404	+0.03(+0.44%)
Nov 19, 2004	6.831	6.835	6.771	6.784	48,091	-0.03(-0.50%)
Nov 18, 2004	6.827	6.835	6.801	6.818	48,556	-0.01(-0.13%)
Nov 17, 2004	6.801	6.831	6.796	6.827	52,041	+0.02(+0.25%)
Nov 16, 2004	6.822	6.835	6.805	6.809	59,243	-0.01(-0.19%)
Nov 15, 2004	6.801	6.831	6.784	6.822	99,435	+0.02(+0.32%)
Nov 12, 2004	6.723	6.865	6.702	6.801	158,214	+0.10(+1.48%)
Nov 11, 2004	6.676	6.758	6.676	6.702	72,950	+0.05(+0.71%)
Nov 10, 2004	6.637	6.685	6.637	6.654	59,707	+0.02(+0.26%)
Nov 09, 2004	6.590	6.654	6.586	6.637	92,698	-0.03(-0.39%)
Nov 08, 2004	6.741	6.741	6.586	6.663	167,507	-0.08(-1.15%)
Nov 05, 2004	6.844	6.844	6.736	6.741	134,981	-0.15(-2.13%)
Nov 04, 2004	6.861	6.895	6.861	6.887	56,687	+0.02(+0.31%)
Nov 03, 2004	6.883	6.900	6.818	6.865	91,768	-0.02(-0.31%)
Nov 02, 2004	6.874	6.900	6.865	6.887	49,253	+0.01(+0.19%)
Nov 01, 2004	6.883	6.883	6.870	6.874	33,455	-0.01(-0.19%)
Oct 29, 2004	6.870	6.887	6.865	6.887	40,192	+0.02(+0.25%)
Oct 28, 2004	6.852	6.878	6.852	6.870	51,808	+0.02(+0.31%)
Oct 27, 2004	6.865	6.878	6.844	6.848	111,052	-0.02(-0.25%)
Oct 26, 2004	6.814	6.865	6.809	6.865	77,132	+0.05(+0.76%)
Oct 25, 2004	6.796	6.814	6.792	6.814	65,516	+0.02(+0.32%)
Oct 22, 2004	6.796	6.801	6.766	6.792	50,879	+0.01(+0.13%)
Oct 21, 2004	6.784	6.788	6.762	6.784	33,687	+0.01(+0.13%)
Oct 20, 2004	6.818	6.822	6.771	6.775	92,465	-0.03(-0.38%)
Oct 19, 2004	6.818	6.822	6.784	6.801	32,293	-0.01(-0.19%)
Oct 18, 2004	6.814	6.818	6.788	6.814	40,889	-0.00(-0.06%)
Oct 15, 2004	6.822	6.840	6.784	6.818	69,697	+0.01(+0.19%)
Oct 14, 2004	6.822	6.840	6.796	6.805	101,294	-0.00(-0.06%)
Oct 13, 2004	6.788	6.822	6.758	6.809	135,678	-0.03(-0.38%)
Oct 12, 2004	6.840	6.840	6.805	6.835	39,030	+0.02(+0.25%)
Oct 11, 2004	6.818	6.822	6.792	6.818	31,828	+0.02(+0.25%)
Oct 08, 2004	6.814	6.844	6.788	6.801	137,072	+0.01(+0.19%)
Oct 07, 2004	6.827	6.827	6.784	6.788	37,869	-0.00(-0.06%)
Oct 06, 2004	6.779	6.796	6.779	6.792	58,081	+0.02(+0.32%)
Oct 05, 2004	6.758	6.784	6.732	6.771	78,526	+0.03(+0.45%)
Oct 04, 2004	6.741	6.741	6.719	6.741	40,424	+0.00(+0.00%)
Oct 01, 2004	6.715	6.741	6.715	6.741	34,151	+0.02(+0.26%)
Sep 30, 2004	6.758	6.758	6.697	6.723	58,546	-0.03(-0.38%)
Sep 29, 2004	6.796	6.796	6.728	6.749	55,758	-0.05(-0.70%)
Sep 28, 2004	6.749	6.796	6.749	6.796	66,677	+0.05(+0.70%)
Sep 27, 2004	6.753	6.766	6.745	6.749	53,899	+0.01(+0.13%)
Sep 24, 2004	6.758	6.758	6.732	6.741	60,637	+0.02(+0.26%)
Sep 23, 2004	6.697	6.723	6.697	6.723	78,294	+0.03(+0.45%)
Sep 22, 2004	6.672	6.710	6.667	6.693	91,071	-0.02(-0.32%)
Sep 21, 2004	6.719	6.719	6.697	6.715	46,000	-0.00(-0.06%)
Sep 20, 2004	6.715	6.719	6.702	6.719	23,232	+0.01(+0.21%)
Sep 17, 2004	6.736	6.736	6.693	6.705	71,324	-0.02(-0.33%)
Sep 16, 2004	6.693	6.732	6.685	6.728	58,313	+0.03(+0.51%)
Sep 15, 2004	6.715	6.715	6.676	6.693	58,778	-0.01(-0.19%)
Sep 14, 2004	6.762	6.762	6.693	6.706	87,819	-0.05(-0.76%)
Sep 13, 2004	6.732	6.775	6.723	6.758	62,495	+0.03(+0.38%)
Sep 10, 2004	6.633	6.732	6.633	6.732	153,800	+0.01(+0.19%)
Sep 09, 2004	6.753	6.753	6.659	6.719	67,374	+0.00(+0.06%)
Sep 08, 2004	6.749	6.753	6.715	6.715	62,960	-0.04(-0.64%)
Sep 07, 2004	6.741	6.779	6.736	6.758	44,374	+0.03(+0.51%)
Sep 03, 2004	6.715	6.736	6.659	6.723	31,596	-0.01(-0.19%)
Sep 02, 2004	6.801	6.818	6.732	6.736	118,021	-0.06(-0.95%)

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.