Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.051	8.085	7.932	8.025	3,686,552	-0.01(-0.11%)
Dec 30, 2004	8.042	8.102	8.008	8.034	2,194,259	-0.01(-0.11%)
Dec 29, 2004	8.042	8.204	8.034	8.042	2,961,674	-0.04(-0.53%)
Dec 28, 2004	8.230	8.306	8.059	8.085	3,846,239	-0.20(-2.36%)
Dec 27, 2004	8.417	8.417	8.196	8.281	3,535,678	-0.07(-0.82%)
Dec 23, 2004	8.451	8.468	8.332	8.349	3,837,427	-0.10(-1.21%)
Dec 22, 2004	8.383	9.361	8.383	8.451	4,510,251	-0.05(-0.60%)
Dec 21, 2004	8.425	8.570	8.383	8.502	4,859,354	+0.16(+1.94%)
Dec 20, 2004	8.604	8.740	8.323	8.340	4,645,733	-0.25(-2.87%)
Dec 17, 2004	8.630	8.766	8.536	8.587	2,975,304	-0.11(-1.27%)
Dec 16, 2004	8.961	9.098	8.689	8.698	3,331,104	-0.31(-3.40%)
Dec 15, 2004	9.072	9.183	8.919	9.004	2,327,508	+0.00(+0.00%)
Dec 14, 2004	8.961	9.191	8.893	9.004	3,144,156	+0.20(+2.22%)
Dec 13, 2004	8.851	8.919	8.698	8.808	1,852,794	+0.03(+0.29%)
Dec 10, 2004	8.783	8.953	8.723	8.783	1,632,827	-0.09(-1.05%)
Dec 09, 2004	8.723	8.936	8.613	8.876	3,240,979	-0.09(-0.95%)
Dec 08, 2004	9.047	9.140	8.784	8.961	3,504,187	-0.26(-2.86%)
Dec 07, 2004	9.323	9.447	9.140	9.225	3,947,410	-0.06(-0.64%)
Dec 06, 2004	9.174	9.361	9.072	9.285	2,549,237	+0.08(+0.83%)
Dec 03, 2004	9.106	9.259	8.961	9.208	4,280,415	+0.18(+1.98%)
Dec 02, 2004	8.893	9.098	8.766	9.030	4,761,356	+0.14(+1.63%)

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.