Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.14	13.22	13.06	13.10	41,428,336	-0.07(-0.51%)
Dec 30, 2004	13.07	13.22	13.06	13.17	62,991,528	+0.07(+0.57%)
Dec 29, 2004	13.04	13.13	13.01	13.09	54,339,384	+0.03(+0.26%)
Dec 28, 2004	13.09	13.16	13.05	13.06	49,581,612	-0.03(-0.21%)
Dec 27, 2004	13.19	13.28	13.09	13.09	48,093,256	-0.10(-0.77%)
Dec 23, 2004	13.03	13.26	13.03	13.19	75,587,440	+0.09(+0.67%)
Dec 22, 2004	13.02	13.20	12.99	13.10	81,148,448	-0.03(-0.21%)
Dec 21, 2004	12.93	13.24	12.91	13.13	96,571,400	+0.21(+1.63%)
Dec 20, 2004	12.96	13.11	12.88	12.92	84,150,816	+0.04(+0.32%)
Dec 17, 2004	13.01	13.28	12.88	12.88	157,451,824	-0.28(-2.11%)
Dec 16, 2004	13.07	13.33	13.06	13.16	128,477,848	+0.00(+0.00%)
Dec 15, 2004	13.02	13.17	13.00	13.16	73,642,688	+0.08(+0.62%)
Dec 14, 2004	12.97	13.21	12.96	13.07	73,871,112	+0.01(+0.05%)
Dec 13, 2004	13.22	13.26	12.97	13.07	80,546,360	-0.10(-0.77%)
Dec 10, 2004	13.12	13.37	13.10	13.17	65,125,032	+0.01(+0.10%)
Dec 09, 2004	13.22	13.41	13.08	13.16	99,881,072	-0.27(-2.02%)
Dec 08, 2004	13.42	13.50	13.28	13.43	79,429,024	+0.05(+0.35%)
Dec 07, 2004	13.54	13.80	13.33	13.38	153,266,080	-0.06(-0.45%)
Dec 06, 2004	13.23	13.47	13.20	13.44	83,205,128	+0.26(+2.01%)
Dec 03, 2004	13.18	13.35	13.15	13.18	93,411,688	+0.16(+1.20%)
Dec 02, 2004	12.95	13.20	12.93	13.02	77,146,576	+0.03(+0.26%)
Dec 01, 2004	12.80	12.99	12.76	12.99	94,766,288	+0.27(+2.13%)
Nov 30, 2004	12.78	12.99	12.69	12.71	94,225,984	-0.13(-1.00%)
Nov 29, 2004	13.02	13.15	12.80	12.84	73,153,552	-0.20(-1.51%)
Nov 26, 2004	12.99	13.14	12.93	13.04	28,822,834	+0.01(+0.10%)
Nov 24, 2004	12.92	13.05	12.91	13.03	54,068,196	+0.14(+1.11%)
Nov 23, 2004	12.88	12.99	12.85	12.88	66,077,060	-0.10(-0.78%)
Nov 22, 2004	12.80	13.00	12.71	12.99	65,361,860	+0.09(+0.74%)
Nov 19, 2004	13.23	13.32	12.88	12.89	73,583,264	-0.35(-2.61%)
Nov 18, 2004	13.22	13.41	13.18	13.24	67,921,688	-0.01(-0.10%)
Nov 17, 2004	13.22	13.45	13.16	13.25	77,518,184	+0.11(+0.83%)
Nov 16, 2004	13.18	13.24	13.06	13.14	59,204,212	-0.12(-0.87%)
Nov 15, 2004	12.98	13.26	12.94	13.26	82,777,040	+0.20(+1.51%)
Nov 12, 2004	12.75	13.07	12.73	13.06	108,428,232	+0.35(+2.77%)
Nov 11, 2004	12.55	12.72	12.21	12.71	91,182,328	+0.20(+1.63%)
Nov 10, 2004	12.86	12.90	12.49	12.50	253,015,008	-0.89(-6.63%)
Nov 09, 2004	13.49	13.56	13.35	13.39	102,218,080	-0.15(-1.10%)
Nov 08, 2004	13.54	13.57	13.40	13.54	73,389,056	+0.00(+0.00%)
Nov 05, 2004	13.42	13.57	13.37	13.54	80,092,608	+0.31(+2.31%)
Nov 04, 2004	13.06	13.26	13.04	13.24	72,447,936	+0.16(+1.24%)
Nov 03, 2004	13.41	13.43	13.00	13.07	76,820,536	-0.01(-0.05%)
Nov 02, 2004	13.09	13.24	12.99	13.08	55,965,172	+0.02(+0.16%)
Nov 01, 2004	13.02	13.12	12.85	13.06	58,945,268	+0.03(+0.26%)
Oct 29, 2004	12.84	13.14	12.82	13.03	108,319,696	+0.18(+1.37%)
Oct 28, 2004	12.57	12.86	12.48	12.85	81,312,136	+0.27(+2.16%)
Oct 27, 2004	12.26	12.65	12.14	12.58	92,774,944	+0.30(+2.43%)
Oct 26, 2004	12.29	12.35	12.07	12.28	75,792,712	+0.03(+0.28%)
Oct 25, 2004	12.31	12.40	12.21	12.25	50,326,156	-0.14(-1.15%)
Oct 22, 2004	12.67	12.73	12.31	12.39	52,520,860	-0.24(-1.93%)
Oct 21, 2004	12.66	12.69	12.46	12.63	60,993,836	+0.12(+0.98%)
Oct 20, 2004	12.61	12.65	12.40	12.51	78,034,160	-0.17(-1.34%)
Oct 19, 2004	12.83	12.98	12.61	12.68	73,561,880	+0.03(+0.27%)
Oct 18, 2004	12.57	12.70	12.49	12.65	61,532,668	+0.12(+0.92%)
Oct 15, 2004	12.61	12.75	12.46	12.53	68,729,784	-0.07(-0.59%)
Oct 14, 2004	12.74	12.80	12.55	12.61	57,467,092	-0.18(-1.43%)
Oct 13, 2004	13.19	13.22	12.63	12.79	107,257,800	-0.20(-1.57%)
Oct 12, 2004	12.67	13.12	12.60	12.99	54,811,708	+0.12(+0.95%)
Oct 11, 2004	12.73	12.90	12.69	12.87	34,226,500	+0.14(+1.07%)
Oct 08, 2004	12.86	13.03	12.67	12.74	66,671,192	-0.24(-1.83%)
Oct 07, 2004	13.20	13.39	12.94	12.97	71,928,280	-0.27(-2.05%)
Oct 06, 2004	12.91	13.25	12.91	13.24	75,395,448	+0.29(+2.25%)
Oct 05, 2004	12.82	13.05	12.81	12.95	60,579,904	+0.09(+0.74%)
Oct 04, 2004	13.03	13.09	12.80	12.86	78,357,848	+0.02(+0.16%)

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.