Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.614	9.665	9.564	9.627	16,527,531	+0.05(+0.53%)
Jan 28, 2005	9.614	9.646	9.457	9.577	21,568,850	-0.01(-0.13%)
Jan 27, 2005	9.640	9.665	9.457	9.589	53,668,408	+0.56(+6.21%)
Jan 26, 2005	8.909	9.148	8.909	9.028	33,386,472	+0.20(+2.21%)
Jan 25, 2005	8.802	8.858	8.770	8.833	21,194,900	+0.06(+0.72%)
Jan 24, 2005	8.852	8.896	8.770	8.770	26,019,246	-0.14(-1.56%)
Jan 21, 2005	8.827	8.978	8.783	8.909	28,820,208	+0.03(+0.28%)
Jan 20, 2005	8.928	9.009	8.852	8.883	42,984,056	-0.27(-2.96%)
Jan 19, 2005	9.400	9.406	9.154	9.154	31,909,726	-0.33(-3.46%)
Jan 18, 2005	9.375	9.514	9.337	9.482	15,436,002	-0.12(-1.25%)
Jan 14, 2005	9.501	9.608	9.463	9.602	22,023,428	+0.13(+1.33%)
Jan 13, 2005	9.595	9.595	9.463	9.476	15,574,407	-0.20(-2.02%)
Jan 12, 2005	9.602	9.690	9.539	9.671	16,319,605	+0.11(+1.12%)
Jan 11, 2005	9.696	9.715	9.532	9.564	15,488,221	-0.20(-2.00%)
Jan 10, 2005	9.747	9.860	9.703	9.759	27,815,818	+0.15(+1.57%)
Jan 07, 2005	9.860	9.873	9.539	9.608	28,835,286	-0.20(-2.06%)
Jan 06, 2005	9.753	9.879	9.753	9.810	19,386,744	+0.03(+0.32%)
Jan 05, 2005	9.652	9.829	9.646	9.778	21,400,762	+0.00(+0.00%)
Jan 04, 2005	9.923	9.936	9.646	9.778	15,846,774	-0.04(-0.45%)
Jan 03, 2005	10.05	10.06	9.810	9.822	14,650,171	-0.05(-0.51%)
Dec 31, 2004	9.898	9.948	9.847	9.873	7,785,616	-0.06(-0.57%)
Dec 30, 2004	9.904	9.961	9.873	9.929	10,571,658	-0.01(-0.06%)
Dec 29, 2004	9.948	10.01	9.929	9.936	8,564,464	-0.08(-0.82%)
Dec 28, 2004	10.02	10.05	9.936	10.02	10,634,988	+0.08(+0.82%)
Dec 27, 2004	10.02	10.04	9.936	9.936	10,710,222	-0.04(-0.44%)
Dec 23, 2004	10.02	10.05	9.955	9.980	11,186,070	+0.11(+1.15%)
Dec 22, 2004	9.841	9.929	9.835	9.866	15,125,860	+0.06(+0.58%)
Dec 21, 2004	9.766	9.829	9.709	9.810	17,907,774	+0.21(+2.17%)
Dec 20, 2004	9.595	9.703	9.545	9.602	19,732,598	+0.06(+0.59%)
Dec 17, 2004	9.457	9.551	9.369	9.545	23,896,502	-0.01(-0.13%)
Dec 16, 2004	9.721	9.728	9.469	9.558	29,036,546	-0.34(-3.44%)
Dec 15, 2004	9.961	9.999	9.816	9.898	12,853,282	+0.06(+0.64%)
Dec 14, 2004	9.740	9.873	9.690	9.835	13,684,032	-0.01(-0.06%)
Dec 13, 2004	9.791	9.873	9.690	9.841	16,647,683	+0.08(+0.77%)
Dec 10, 2004	9.892	9.942	9.721	9.766	21,580,118	-0.26(-2.64%)
Dec 09, 2004	9.910	10.06	9.784	10.03	20,430,338	-0.13(-1.24%)
Dec 08, 2004	10.15	10.19	10.05	10.16	15,125,225	-0.06(-0.56%)
Dec 07, 2004	10.36	10.42	10.17	10.21	16,822,118	-0.06(-0.61%)
Dec 06, 2004	10.31	10.47	10.23	10.28	17,478,592	-0.04(-0.37%)
Dec 03, 2004	10.46	10.50	10.27	10.31	16,145,170	-0.22(-2.09%)
Dec 02, 2004	10.49	10.56	10.46	10.53	13,694,666	+0.11(+1.03%)
Dec 01, 2004	10.26	10.45	10.24	10.43	13,038,987	+0.24(+2.35%)
Nov 30, 2004	10.39	10.41	10.18	10.19	13,628,638	-0.18(-1.70%)
Nov 29, 2004	10.43	10.46	10.33	10.36	12,503,142	-0.01(-0.06%)
Nov 26, 2004	10.34	10.41	10.32	10.37	4,072,005	+0.03(+0.24%)
Nov 24, 2004	10.26	10.35	10.19	10.35	9,849,633	+0.13(+1.30%)
Nov 23, 2004	10.35	10.38	10.16	10.21	12,096,180	-0.15(-1.46%)
Nov 22, 2004	10.24	10.37	10.22	10.36	12,106,338	+0.04(+0.37%)
Nov 19, 2004	10.54	10.56	10.28	10.33	12,912,962	-0.29(-2.73%)
Nov 18, 2004	10.52	10.65	10.47	10.62	12,615,994	+0.12(+1.14%)
Nov 17, 2004	10.43	10.55	10.40	10.50	15,679,481	+0.20(+1.96%)
Nov 16, 2004	10.33	10.35	10.22	10.29	11,729,215	-0.07(-0.67%)
Nov 15, 2004	10.39	10.43	10.32	10.36	11,875,081	-0.11(-1.08%)
Nov 12, 2004	10.45	10.50	10.38	10.48	18,521,076	-0.05(-0.48%)
Nov 11, 2004	10.37	10.54	10.37	10.53	21,018,084	+0.28(+2.77%)
Nov 10, 2004	10.28	10.31	10.20	10.24	13,063,589	+0.04(+0.43%)
Nov 09, 2004	10.17	10.22	10.10	10.20	17,555,888	+0.09(+0.87%)
Nov 08, 2004	10.14	10.23	10.04	10.11	15,061,101	-0.12(-1.17%)
Nov 05, 2004	10.21	10.27	10.09	10.23	17,485,416	+0.08(+0.74%)
Nov 04, 2004	9.955	10.24	9.837	10.16	37,081,832	+0.21(+2.09%)
Nov 03, 2004	10.02	10.05	9.866	9.948	26,906,660	+0.13(+1.35%)
Nov 02, 2004	9.829	9.923	9.797	9.816	17,284,474	+0.03(+0.26%)

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.