Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.170	9.300	9.067	9.300	1,467,000	+0.13(+1.42%)
Jan 28, 2005	9.163	9.170	9.057	9.170	1,456,200	-0.08(-0.83%)
Jan 27, 2005	9.083	9.247	9.067	9.247	1,447,800	+0.21(+2.36%)
Jan 26, 2005	8.920	9.043	8.900	9.033	2,665,800	+0.13(+1.42%)
Jan 25, 2005	8.960	9.003	8.800	8.907	2,300,400	-0.06(-0.67%)
Jan 24, 2005	8.940	9.047	8.900	8.967	2,077,800	+0.06(+0.67%)
Jan 21, 2005	8.823	8.913	8.807	8.907	1,535,400	+0.12(+1.33%)
Jan 20, 2005	8.850	8.913	8.740	8.790	3,402,000	-0.23(-2.55%)
Jan 19, 2005	8.867	9.073	8.747	9.020	2,134,800	+0.16(+1.77%)
Jan 18, 2005	8.687	8.870	8.687	8.863	1,834,200	+0.19(+2.19%)
Jan 14, 2005	8.767	8.857	8.537	8.673	3,525,000	-0.09(-1.03%)
Jan 13, 2005	8.533	8.893	8.353	8.763	8,226,600	+0.23(+2.74%)
Jan 12, 2005	8.467	8.617	8.343	8.530	1,170,600	+0.10(+1.15%)
Jan 11, 2005	8.487	8.550	8.417	8.433	1,078,800	-0.06(-0.75%)
Jan 10, 2005	8.667	8.667	8.443	8.497	2,327,400	+0.06(+0.75%)
Jan 07, 2005	8.550	8.550	8.167	8.433	2,477,400	-0.06(-0.67%)
Jan 06, 2005	8.617	8.697	8.477	8.490	3,078,000	-0.10(-1.20%)
Jan 05, 2005	9.033	9.033	8.590	8.593	1,707,000	-0.49(-5.39%)
Jan 04, 2005	9.147	9.217	9.050	9.083	1,325,400	-0.04(-0.40%)
Jan 03, 2005	9.423	9.423	8.967	9.120	2,136,600	-0.31(-3.32%)
Dec 31, 2004	9.400	9.607	9.330	9.433	642,600	+0.07(+0.78%)
Dec 30, 2004	9.417	9.483	9.333	9.360	630,000	-0.07(-0.78%)
Dec 29, 2004	9.433	9.497	9.347	9.433	664,200	-0.02(-0.25%)
Dec 28, 2004	9.267	9.610	9.267	9.457	970,200	+0.25(+2.72%)
Dec 27, 2004	9.417	9.420	9.153	9.207	894,600	-0.21(-2.23%)
Dec 23, 2004	9.413	9.450	9.343	9.417	1,483,800	+0.00(+0.04%)
Dec 22, 2004	9.617	9.630	9.393	9.413	3,340,800	-0.17(-1.77%)
Dec 21, 2004	9.617	9.667	9.537	9.583	2,248,800	-0.03(-0.31%)
Dec 20, 2004	9.633	9.680	9.510	9.613	856,800	-0.02(-0.21%)
Dec 17, 2004	9.667	9.760	9.587	9.633	1,397,400	+0.02(+0.24%)
Dec 16, 2004	9.700	9.743	9.437	9.610	959,400	-0.12(-1.20%)
Dec 15, 2004	9.673	9.817	9.567	9.727	1,193,400	+0.02(+0.24%)
Dec 14, 2004	9.457	9.713	9.457	9.703	1,146,600	+0.27(+2.86%)
Dec 13, 2004	9.333	9.510	9.270	9.433	954,600	+0.04(+0.46%)
Dec 10, 2004	9.307	9.467	9.290	9.390	1,202,400	+0.09(+0.97%)
Dec 09, 2004	9.233	9.440	9.170	9.300	819,600	+0.03(+0.36%)
Dec 08, 2004	9.260	9.313	9.110	9.267	1,857,600	-0.00(-0.04%)
Dec 07, 2004	9.593	9.623	9.180	9.270	1,724,400	-0.36(-3.77%)
Dec 06, 2004	9.700	9.707	9.500	9.633	1,206,000	-0.05(-0.52%)
Dec 03, 2004	9.663	9.933	9.613	9.683	894,600	+0.02(+0.21%)
Dec 02, 2004	9.850	9.867	9.497	9.663	952,200	-0.19(-1.90%)
Dec 01, 2004	10.17	10.19	9.683	9.850	1,399,200	-0.28(-2.80%)
Nov 30, 2004	10.23	10.39	10.13	10.13	835,800	-0.09(-0.85%)
Nov 29, 2004	10.42	10.55	10.04	10.22	1,617,000	-0.16(-1.51%)
Nov 26, 2004	10.40	10.55	10.38	10.38	192,600	-0.01(-0.13%)
Nov 24, 2004	10.18	10.53	10.09	10.39	1,315,800	+0.20(+2.00%)
Nov 23, 2004	10.03	10.25	10.02	10.19	2,426,400	+0.10(+0.96%)
Nov 22, 2004	9.900	10.12	9.900	10.09	1,609,200	+0.14(+1.41%)
Nov 19, 2004	9.740	9.997	9.740	9.950	2,185,200	+0.21(+2.16%)
Nov 18, 2004	9.683	9.783	9.670	9.740	2,192,400	+0.01(+0.14%)
Nov 17, 2004	9.583	9.740	9.567	9.727	2,751,000	+0.16(+1.67%)
Nov 16, 2004	9.817	9.850	9.567	9.567	1,633,200	-0.25(-2.55%)
Nov 15, 2004	10.16	10.18	9.593	9.817	1,055,400	-0.34(-3.38%)
Nov 12, 2004	9.883	10.16	9.863	10.16	661,200	+0.31(+3.11%)
Nov 11, 2004	10.03	10.03	9.713	9.853	1,126,800	-0.28(-2.76%)
Nov 10, 2004	9.800	10.16	9.667	10.13	734,400	+0.37(+3.79%)
Nov 09, 2004	9.690	9.893	9.573	9.763	786,600	+0.07(+0.76%)
Nov 08, 2004	10.19	10.19	9.447	9.690	2,457,600	-0.50(-4.91%)
Nov 05, 2004	10.26	10.33	10.12	10.19	1,640,400	-0.07(-0.68%)
Nov 04, 2004	9.953	10.35	9.953	10.26	2,459,400	+0.17(+1.72%)
Nov 03, 2004	9.667	10.32	9.640	10.09	1,940,400	+0.59(+6.18%)
Nov 02, 2004	9.523	9.733	9.400	9.500	2,353,200	-0.02(-0.24%)

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.