Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.064	9.162	8.719	8.995	228,074	+0.00(+0.00%)
Dec 30, 2004	8.985	9.133	8.965	8.995	207,976	+0.01(+0.11%)
Dec 29, 2004	8.847	9.093	8.847	8.985	257,915	+0.07(+0.77%)
Dec 28, 2004	8.561	9.024	8.561	8.916	362,563	+0.40(+4.75%)
Dec 27, 2004	8.601	8.621	8.443	8.512	319,425	+0.04(+0.47%)
Dec 23, 2004	8.404	8.552	8.384	8.473	253,652	+0.02(+0.23%)
Dec 22, 2004	8.542	8.611	8.424	8.453	533,593	+0.00(+0.00%)
Dec 21, 2004	8.286	8.542	8.286	8.453	634,080	+0.10(+1.18%)
Dec 20, 2004	8.621	8.630	8.276	8.355	583,431	-0.16(-1.85%)
Dec 17, 2004	8.384	8.611	8.266	8.512	1,044,654	+0.12(+1.41%)
Dec 16, 2004	8.177	8.621	8.177	8.394	567,190	+0.19(+2.28%)
Dec 15, 2004	8.266	8.266	8.020	8.207	465,993	+0.10(+1.22%)
Dec 14, 2004	8.098	8.207	7.980	8.108	240,863	+0.03(+0.37%)
Dec 13, 2004	7.744	8.098	7.744	8.079	582,619	+0.21(+2.63%)
Dec 10, 2004	7.980	8.059	7.734	7.872	615,099	-0.07(-0.87%)
Dec 09, 2004	7.783	8.158	7.665	7.941	726,345	+0.14(+1.77%)
Dec 08, 2004	7.891	8.029	7.803	7.803	625,858	-0.12(-1.49%)
Dec 07, 2004	8.374	8.414	7.891	7.921	693,966	-0.45(-5.41%)
Dec 06, 2004	8.719	8.719	8.305	8.374	595,002	-0.17(-1.96%)
Dec 03, 2004	8.552	8.975	8.453	8.542	924,882	+0.15(+1.76%)
Dec 02, 2004	8.453	8.561	8.325	8.394	453,509	-0.10(-1.16%)
Dec 01, 2004	8.424	8.699	8.424	8.492	391,187	+0.07(+0.82%)
Nov 30, 2004	8.640	8.640	8.424	8.424	241,878	-0.19(-2.17%)
Nov 29, 2004	8.453	8.621	8.374	8.611	349,673	+0.14(+1.63%)
Nov 26, 2004	8.483	8.591	8.424	8.473	111,854	+0.00(+0.00%)
Nov 24, 2004	8.256	8.522	8.256	8.473	323,993	+0.15(+1.78%)
Nov 23, 2004	8.621	8.729	8.029	8.325	320,948	-0.28(-3.21%)
Nov 22, 2004	8.483	8.670	8.473	8.601	256,697	+0.21(+2.46%)
Nov 19, 2004	8.887	8.985	8.374	8.394	499,895	-0.76(-8.29%)
Nov 18, 2004	9.251	9.251	9.015	9.153	202,597	-0.12(-1.28%)
Nov 17, 2004	9.034	9.310	9.024	9.271	313,233	+0.26(+2.84%)
Nov 16, 2004	9.281	9.310	8.975	9.015	271,719	-0.23(-2.45%)
Nov 15, 2004	9.064	9.359	9.015	9.241	518,571	+0.12(+1.30%)
Nov 12, 2004	9.153	9.261	8.926	9.123	512,887	+0.01(+0.11%)
Nov 11, 2004	9.458	9.458	9.064	9.113	582,720	-0.20(-2.12%)
Nov 10, 2004	9.497	9.497	9.251	9.310	151,338	-0.22(-2.28%)
Nov 09, 2004	9.448	9.606	9.438	9.527	245,126	-0.07(-0.72%)
Nov 08, 2004	9.655	9.931	9.438	9.596	339,116	-0.15(-1.52%)
Nov 05, 2004	9.645	9.872	9.645	9.744	234,265	+0.06(+0.61%)
Nov 04, 2004	9.754	9.783	9.507	9.685	253,652	-0.07(-0.71%)
Nov 03, 2004	9.951	10.05	9.704	9.754	241,979	-0.07(-0.70%)
Nov 02, 2004	9.773	9.931	9.685	9.823	263,701	-0.04(-0.40%)
Nov 01, 2004	9.813	9.951	9.527	9.862	355,052	+0.15(+1.52%)
Oct 29, 2004	9.970	10.03	9.685	9.714	528,112	-0.20(-1.99%)
Oct 28, 2004	9.823	10.09	9.754	9.911	212,544	-0.06(-0.59%)
Oct 27, 2004	9.448	9.970	9.359	9.970	250,404	+0.54(+5.75%)
Oct 26, 2004	9.606	9.813	9.340	9.428	233,453	-0.29(-2.94%)
Oct 25, 2004	9.832	9.931	9.537	9.714	375,860	-0.01(-0.10%)
Oct 22, 2004	10.34	10.53	9.556	9.724	669,200	-1.08(-10.03%)
Oct 21, 2004	10.32	10.81	10.19	10.81	261,265	+0.61(+5.99%)
Oct 20, 2004	10.24	10.44	9.891	10.20	322,876	-0.02(-0.19%)
Oct 19, 2004	10.01	10.31	10.01	10.22	649,102	+0.38(+3.91%)
Oct 18, 2004	9.773	10.01	9.556	9.832	330,083	+0.19(+1.94%)
Oct 15, 2004	9.832	9.891	9.606	9.645	248,069	-0.07(-0.71%)
Oct 14, 2004	9.921	10.14	9.606	9.714	352,718	-0.28(-2.76%)
Oct 13, 2004	9.990	10.31	9.852	9.990	466,805	+0.23(+2.32%)
Oct 12, 2004	9.783	9.901	9.616	9.763	269,385	-0.16(-1.59%)
Oct 11, 2004	9.803	9.921	9.734	9.921	657,628	+0.09(+0.90%)
Oct 08, 2004	10.17	10.22	9.832	9.832	280,245	-0.48(-4.68%)
Oct 07, 2004	10.34	10.53	10.29	10.32	255,682	-0.11(-1.04%)
Oct 06, 2004	10.68	10.68	10.35	10.42	331,504	-0.14(-1.31%)
Oct 05, 2004	10.68	10.76	10.46	10.56	308,158	-0.06(-0.56%)
Oct 04, 2004	10.13	10.77	10.12	10.62	582,111	+0.58(+5.79%)

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.