Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.050	9.076	8.906	8.997	41,400,700	-0.02(-0.25%)
Jan 28, 2005	9.093	9.131	8.868	9.020	47,746,364	-0.05(-0.53%)
Jan 27, 2005	9.164	9.177	9.033	9.068	59,399,732	-0.16(-1.78%)
Jan 26, 2005	9.101	9.253	9.101	9.232	45,126,532	+0.13(+1.44%)
Jan 25, 2005	9.316	9.379	9.063	9.101	41,121,432	-0.21(-2.31%)
Jan 24, 2005	9.227	9.455	9.194	9.316	42,628,932	+0.09(+0.96%)
Jan 21, 2005	9.303	9.387	9.217	9.227	46,672,800	+0.06(+0.63%)
Jan 20, 2005	9.144	9.273	9.050	9.169	47,574,688	-0.10(-1.04%)
Jan 19, 2005	9.419	9.500	9.265	9.265	37,560,944	-0.26(-2.73%)
Jan 18, 2005	9.313	9.526	9.232	9.526	47,621,368	+0.21(+2.28%)
Jan 14, 2005	9.333	9.404	9.285	9.313	36,462,852	-0.07(-0.70%)
Jan 13, 2005	9.480	9.508	9.316	9.379	71,615,592	-0.29(-2.96%)
Jan 12, 2005	9.606	9.705	9.523	9.665	49,670,000	-0.09(-0.96%)
Jan 11, 2005	9.869	9.877	9.751	9.758	33,102,522	-0.11(-1.10%)
Jan 10, 2005	9.973	9.981	9.826	9.867	35,886,512	-0.10(-0.96%)
Jan 07, 2005	10.06	10.07	9.935	9.963	29,969,246	-0.04(-0.35%)
Jan 06, 2005	10.01	10.09	9.897	9.998	27,905,976	-0.12(-1.17%)
Jan 05, 2005	10.14	10.24	10.10	10.12	29,176,532	-0.02(-0.15%)
Jan 04, 2005	10.28	10.30	10.07	10.13	41,551,412	-0.10(-1.01%)
Jan 03, 2005	10.31	10.38	10.21	10.24	32,856,480	-0.00(-0.05%)
Dec 31, 2004	10.31	10.33	10.24	10.24	14,667,181	-0.07(-0.66%)
Dec 30, 2004	10.35	10.35	10.29	10.31	15,923,894	-0.02(-0.15%)
Dec 29, 2004	10.30	10.34	10.26	10.32	14,784,269	-0.02(-0.22%)
Dec 28, 2004	10.30	10.40	10.28	10.35	18,741,508	+0.08(+0.79%)
Dec 27, 2004	10.31	10.34	10.27	10.27	15,166,781	-0.04(-0.34%)
Dec 23, 2004	10.32	10.36	10.29	10.30	19,127,976	-0.04(-0.39%)
Dec 22, 2004	10.46	10.48	10.34	10.34	23,074,140	-0.06(-0.61%)
Dec 21, 2004	10.38	10.42	10.27	10.41	23,647,314	+0.11(+1.03%)
Dec 20, 2004	10.17	10.48	10.17	10.30	19,040,952	-0.04(-0.39%)
Dec 17, 2004	10.17	10.44	10.16	10.34	43,763,808	+0.13(+1.24%)
Dec 16, 2004	10.30	10.31	10.20	10.21	29,280,566	-0.08(-0.74%)
Dec 15, 2004	10.41	10.44	10.25	10.29	30,164,656	-0.09(-0.83%)
Dec 14, 2004	10.34	10.39	10.22	10.38	43,181,536	-0.06(-0.58%)
Dec 13, 2004	10.41	10.46	10.37	10.44	25,599,826	+0.12(+1.18%)
Dec 10, 2004	10.35	10.41	10.27	10.31	28,357,712	-0.10(-0.97%)
Dec 09, 2004	10.39	10.45	10.25	10.42	20,872,816	-0.04(-0.36%)
Dec 08, 2004	10.45	10.53	10.39	10.45	15,574,214	-0.01(-0.10%)
Dec 07, 2004	10.61	10.61	10.43	10.46	21,627,160	-0.14(-1.31%)
Dec 06, 2004	10.64	10.64	10.54	10.60	14,500,648	-0.02(-0.19%)
Dec 03, 2004	10.62	10.66	10.57	10.62	20,311,114	+0.03(+0.24%)
Dec 02, 2004	10.52	10.67	10.50	10.60	29,366,800	+0.08(+0.77%)
Dec 01, 2004	10.52	10.59	10.46	10.52	25,186,856	+0.09(+0.90%)
Nov 30, 2004	10.43	10.47	10.32	10.42	23,509,262	+0.01(+0.10%)
Nov 29, 2004	10.41	10.51	10.32	10.41	19,067,454	+0.04(+0.39%)
Nov 26, 2004	10.34	10.41	10.31	10.37	7,600,400	+0.04(+0.34%)
Nov 24, 2004	10.34	10.35	10.25	10.34	18,926,634	-0.02(-0.20%)
Nov 23, 2004	10.35	10.41	10.27	10.36	19,139,844	-0.01(-0.05%)
Nov 22, 2004	10.42	10.45	10.31	10.36	21,823,756	-0.03(-0.27%)
Nov 19, 2004	10.48	10.49	10.36	10.39	24,476,024	-0.11(-1.04%)
Nov 18, 2004	10.49	10.53	10.44	10.50	17,680,996	+0.04(+0.36%)
Nov 17, 2004	10.59	10.67	10.36	10.46	32,570,882	-0.06(-0.55%)
Nov 16, 2004	10.61	10.61	10.45	10.52	19,107,406	-0.06(-0.60%)
Nov 15, 2004	10.64	10.68	10.53	10.58	23,630,306	-0.09(-0.85%)
Nov 12, 2004	10.52	10.69	10.46	10.67	32,293,590	+0.15(+1.39%)
Nov 11, 2004	10.47	10.58	10.42	10.53	30,829,206	+0.12(+1.14%)
Nov 10, 2004	10.48	10.51	10.41	10.41	23,125,564	-0.03(-0.24%)
Nov 09, 2004	10.41	10.49	10.33	10.43	23,806,728	+0.04(+0.41%)
Nov 08, 2004	10.40	10.42	10.33	10.39	22,058,326	+0.02(+0.22%)
Nov 05, 2004	10.36	10.49	10.26	10.37	26,884,624	-0.02(-0.17%)
Nov 04, 2004	10.28	10.41	10.24	10.39	28,057,082	+0.13(+1.28%)
Nov 03, 2004	10.29	10.31	10.19	10.25	25,696,344	+0.14(+1.40%)
Nov 02, 2004	10.07	10.29	10.07	10.11	31,579,594	+0.01(+0.05%)

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.