Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	7.450	7.455	7.350	7.353	726,400	-0.14(-1.87%)
Nov 29, 2004	7.497	7.522	7.463	7.492	1,553,200	+0.04(+0.47%)
Nov 26, 2004	7.420	7.478	7.410	7.457	392,400	+0.06(+0.78%)
Nov 24, 2004	7.447	7.468	7.378	7.400	2,125,600	-0.02(-0.24%)
Nov 23, 2004	7.412	7.430	7.350	7.418	922,000	+0.06(+0.82%)
Nov 22, 2004	7.287	7.375	7.263	7.357	466,000	+0.08(+1.03%)
Nov 19, 2004	7.423	7.425	7.265	7.282	899,200	-0.05(-0.65%)
Nov 18, 2004	7.300	7.345	7.290	7.330	2,508,400	+0.03(+0.38%)
Nov 17, 2004	7.265	7.335	7.250	7.303	2,457,600	+0.07(+0.90%)
Nov 16, 2004	7.232	7.298	7.197	7.237	412,800	-0.08(-1.03%)
Nov 15, 2004	7.330	7.330	7.265	7.312	655,600	-0.09(-1.22%)
Nov 12, 2004	7.345	7.410	7.317	7.402	542,800	+0.02(+0.27%)
Nov 11, 2004	7.310	7.400	7.305	7.383	1,870,800	+0.19(+2.61%)
Nov 10, 2004	7.265	7.287	7.195	7.195	2,678,000	+0.01(+0.17%)
Nov 09, 2004	7.188	7.225	7.133	7.183	612,000	+0.06(+0.88%)
Nov 08, 2004	7.175	7.200	7.112	7.120	776,400	-0.03(-0.42%)
Nov 05, 2004	7.197	7.215	7.088	7.150	724,000	-0.04(-0.52%)
Nov 04, 2004	7.077	7.200	7.060	7.188	6,260,000	+0.17(+2.42%)
Nov 03, 2004	7.032	7.058	6.975	7.018	3,690,800	+0.13(+1.89%)
Nov 02, 2004	6.880	6.942	6.865	6.888	607,200	+0.00(+0.07%)
Nov 01, 2004	6.875	6.902	6.840	6.883	574,400	+0.03(+0.36%)
Oct 29, 2004	6.840	6.878	6.817	6.857	399,200	+0.07(+1.03%)
Oct 28, 2004	6.772	6.822	6.755	6.787	1,151,200	+0.08(+1.27%)
Oct 27, 2004	6.670	6.713	6.600	6.702	466,400	+0.00(+0.00%)
Oct 26, 2004	6.665	6.702	6.582	6.702	495,600	+0.05(+0.75%)
Oct 25, 2004	6.622	6.655	6.588	6.652	646,000	+0.08(+1.26%)
Oct 22, 2004	6.633	6.652	6.570	6.570	3,173,600	-0.21(-3.03%)
Oct 21, 2004	6.692	6.775	6.680	6.775	1,550,400	+0.11(+1.69%)
Oct 20, 2004	6.660	6.688	6.635	6.662	597,200	+0.06(+0.91%)
Oct 19, 2004	6.673	6.680	6.588	6.603	418,400	+0.00(+0.00%)
Oct 18, 2004	6.562	6.607	6.535	6.603	395,600	+0.00(+0.04%)
Oct 15, 2004	6.555	6.638	6.525	6.600	664,400	+0.11(+1.77%)
Oct 14, 2004	6.520	6.540	6.460	6.485	1,560,800	-0.02(-0.27%)
Oct 13, 2004	6.577	6.580	6.475	6.503	1,398,000	-0.05(-0.84%)
Oct 12, 2004	6.572	6.580	6.487	6.558	1,763,200	-0.14(-2.09%)
Oct 11, 2004	6.700	6.715	6.675	6.697	592,800	+0.01(+0.19%)
Oct 08, 2004	6.718	6.765	6.665	6.685	451,600	-0.01(-0.15%)
Oct 07, 2004	6.713	6.737	6.673	6.695	1,227,200	+0.01(+0.15%)
Oct 06, 2004	6.638	6.692	6.617	6.685	274,000	+0.00(+0.04%)
Oct 05, 2004	6.675	6.718	6.640	6.683	547,600	+0.01(+0.11%)
Oct 04, 2004	6.625	6.723	6.625	6.675	864,000	+0.05(+0.79%)
Oct 01, 2004	6.527	6.633	6.525	6.622	1,179,200	+0.19(+2.95%)
Sep 30, 2004	6.438	6.480	6.380	6.433	368,400	+0.00(+0.08%)
Sep 29, 2004	6.457	6.470	6.400	6.428	666,000	-0.01(-0.16%)
Sep 28, 2004	6.440	6.447	6.388	6.438	541,200	+0.06(+0.90%)
Sep 27, 2004	6.425	6.450	6.380	6.380	1,140,400	-0.04(-0.62%)
Sep 24, 2004	6.320	6.518	6.317	6.420	1,785,600	+0.18(+2.93%)
Sep 23, 2004	6.280	6.293	6.210	6.237	273,600	-0.03(-0.44%)
Sep 22, 2004	6.310	6.310	6.255	6.265	493,600	-0.03(-0.44%)
Sep 21, 2004	6.253	6.308	6.213	6.293	495,200	+0.14(+2.19%)
Sep 20, 2004	6.122	6.207	6.103	6.157	2,259,200	-0.12(-1.87%)
Sep 17, 2004	6.293	6.293	6.210	6.275	1,865,600	-0.05(-0.87%)
Sep 16, 2004	6.287	6.353	6.287	6.330	1,172,800	-0.06(-0.90%)
Sep 15, 2004	6.487	6.487	6.353	6.388	1,166,400	-0.19(-2.85%)
Sep 14, 2004	6.590	6.630	6.543	6.575	460,800	-0.05(-0.75%)
Sep 13, 2004	6.593	6.688	6.588	6.625	684,400	+0.11(+1.69%)
Sep 10, 2004	6.410	6.525	6.397	6.515	629,600	+0.16(+2.56%)
Sep 09, 2004	6.343	6.372	6.308	6.353	349,200	+0.03(+0.51%)
Sep 08, 2004	6.275	6.345	6.275	6.320	388,800	+0.03(+0.48%)
Sep 07, 2004	6.277	6.315	6.260	6.290	420,400	+0.08(+1.21%)
Sep 03, 2004	6.228	6.258	6.213	6.215	516,800	-0.00(-0.08%)
Sep 02, 2004	6.160	6.242	6.145	6.220	342,800	+0.09(+1.51%)

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.