Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	7.130	7.250	7.130	7.240	32,400	+0.07(+0.98%)
Dec 30, 2004	7.160	7.230	7.150	7.170	17,900	-0.06(-0.83%)
Dec 29, 2004	7.160	7.240	7.130	7.230	33,200	+0.01(+0.14%)
Dec 28, 2004	7.170	7.300	7.150	7.220	20,900	+0.04(+0.56%)
Dec 27, 2004	7.150	7.250	7.140	7.180	10,200	-0.15(-2.05%)
Dec 23, 2004	7.100	7.400	7.100	7.330	77,000	+0.16(+2.23%)
Dec 22, 2004	7.100	7.240	7.050	7.170	73,700	-0.07(-0.97%)
Dec 21, 2004	7.130	7.250	7.130	7.240	28,400	+0.00(+0.00%)
Dec 20, 2004	7.150	7.240	7.130	7.240	25,200	+0.00(+0.00%)
Dec 17, 2004	7.100	7.250	7.100	7.240	47,400	+0.03(+0.42%)
Dec 16, 2004	7.400	7.450	7.050	7.210	80,900	-0.24(-3.22%)
Dec 15, 2004	7.350	7.510	7.300	7.450	180,000	-0.10(-1.32%)
Dec 14, 2004	7.500	7.650	7.230	7.550	163,500	+0.25(+3.42%)
Dec 13, 2004	7.400	7.450	7.280	7.300	23,500	+0.03(+0.41%)
Dec 10, 2004	7.200	7.340	7.160	7.270	35,400	-0.07(-0.95%)
Dec 09, 2004	6.600	7.350	6.510	7.340	66,400	-0.15(-2.00%)
Dec 08, 2004	7.150	7.500	7.080	7.490	78,300	+0.28(+3.88%)
Dec 07, 2004	7.270	7.430	7.200	7.210	60,400	-0.17(-2.30%)
Dec 06, 2004	7.740	7.740	7.370	7.380	95,900	-0.32(-4.16%)
Dec 03, 2004	7.820	7.900	7.560	7.700	157,400	-0.24(-3.02%)
Dec 02, 2004	8.270	8.500	7.890	7.940	219,100	-0.28(-3.41%)
Dec 01, 2004	7.300	8.850	7.210	8.220	602,400	+0.73(+9.75%)
Nov 30, 2004	7.750	7.750	7.420	7.490	98,500	-0.36(-4.59%)
Nov 29, 2004	7.850	8.000	7.800	7.850	50,200	-0.10(-1.26%)
Nov 26, 2004	7.950	8.000	7.750	7.950	16,900	+0.00(+0.00%)
Nov 24, 2004	8.000	8.000	7.700	7.950	84,200	-0.05(-0.62%)
Nov 23, 2004	7.350	8.040	7.170	8.000	244,100	+0.84(+11.73%)
Nov 22, 2004	6.950	7.200	6.900	7.160	385,000	+0.35(+5.14%)
Nov 19, 2004	6.500	6.900	6.430	6.810	84,500	+0.26(+3.97%)
Nov 18, 2004	6.510	6.680	6.310	6.550	58,600	-0.09(-1.36%)
Nov 17, 2004	6.650	6.700	6.500	6.640	30,700	-0.03(-0.45%)
Nov 16, 2004	6.700	6.710	6.590	6.670	1,800	-0.08(-1.19%)
Nov 15, 2004	6.750	6.750	6.600	6.750	23,400	+0.00(+0.00%)
Nov 12, 2004	6.750	6.850	6.610	6.750	45,600	-0.02(-0.30%)
Nov 11, 2004	6.700	7.010	6.700	6.770	182,900	-0.03(-0.44%)
Nov 10, 2004	6.950	6.950	6.670	6.800	75,100	-0.16(-2.30%)
Nov 09, 2004	6.530	7.040	6.530	6.960	203,000	+0.43(+6.58%)
Nov 08, 2004	6.500	6.540	6.500	6.530	7,600	+0.00(+0.00%)
Nov 05, 2004	6.500	6.600	6.450	6.530	13,200	-0.08(-1.21%)
Nov 04, 2004	6.650	6.670	6.500	6.610	8,400	-0.09(-1.34%)
Nov 03, 2004	6.550	6.700	6.500	6.700	5,400	+0.09(+1.36%)
Nov 02, 2004	6.650	6.700	6.610	6.610	1,600	-0.10(-1.49%)
Nov 01, 2004	6.600	6.750	6.530	6.710	20,000	+0.06(+0.90%)
Oct 29, 2004	6.550	6.750	6.550	6.650	12,000	+0.05(+0.76%)
Oct 28, 2004	6.490	6.700	6.480	6.600	8,700	+0.10(+1.54%)
Oct 27, 2004	6.560	6.630	6.500	6.500	13,900	-0.15(-2.26%)
Oct 26, 2004	6.610	6.710	6.600	6.650	6,600	-0.05(-0.75%)
Oct 25, 2004	6.570	6.840	6.570	6.700	12,000	+0.08(+1.21%)
Oct 22, 2004	6.530	6.750	6.530	6.620	19,400	+0.09(+1.38%)
Oct 21, 2004	6.500	6.550	6.500	6.530	6,200	+0.03(+0.46%)
Oct 20, 2004	6.500	6.600	6.500	6.500	10,100	+0.00(+0.00%)
Oct 19, 2004	6.500	6.590	6.500	6.500	17,600	-0.05(-0.76%)
Oct 18, 2004	6.750	6.770	6.550	6.550	12,300	-0.25(-3.68%)
Oct 15, 2004	6.750	6.800	6.750	6.800	9,000	-0.01(-0.15%)
Oct 14, 2004	6.700	6.850	6.700	6.810	26,900	+0.11(+1.64%)
Oct 13, 2004	6.850	6.850	6.700	6.700	12,000	-0.15(-2.19%)
Oct 12, 2004	6.900	6.900	6.770	6.850	35,000	-0.05(-0.72%)
Oct 11, 2004	6.950	7.000	6.900	6.900	37,900	-0.10(-1.43%)
Oct 08, 2004	7.000	7.000	6.900	7.000	48,300	+0.00(+0.00%)
Oct 07, 2004	6.850	7.200	6.800	7.000	134,800	+0.10(+1.45%)
Oct 06, 2004	6.800	6.940	6.800	6.900	23,600	+0.09(+1.32%)
Oct 05, 2004	6.600	6.880	6.600	6.810	22,200	+0.11(+1.64%)
Oct 04, 2004	6.750	6.920	6.690	6.700	62,300	-0.05(-0.74%)

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.

bottom clear

About Us