Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.26	13.26	12.99	13.03	841,500	-0.18(-1.36%)
Dec 30, 2004	13.14	13.35	13.08	13.21	1,155,400	-0.03(-0.23%)
Dec 29, 2004	12.90	13.34	12.90	13.24	2,012,800	+0.31(+2.40%)
Dec 28, 2004	12.99	13.03	12.85	12.93	1,141,300	+0.00(+0.00%)
Dec 27, 2004	12.53	12.95	12.45	12.93	2,577,200	+0.48(+3.86%)
Dec 23, 2004	12.25	12.58	12.23	12.45	1,273,100	+0.08(+0.65%)
Dec 22, 2004	12.37	12.45	12.28	12.37	1,094,200	+0.07(+0.57%)
Dec 21, 2004	12.23	12.35	12.10	12.30	2,188,900	+0.25(+2.07%)
Dec 20, 2004	12.10	12.37	11.99	12.05	1,963,400	+0.04(+0.33%)
Dec 17, 2004	12.38	12.38	11.99	12.01	4,009,100	-0.37(-2.99%)
Dec 16, 2004	12.33	13.32	12.10	12.38	6,014,800	-0.31(-2.44%)
Dec 15, 2004	11.90	12.80	11.15	12.69	9,337,200	+0.74(+6.19%)
Dec 14, 2004	12.34	12.55	11.89	11.95	5,700,900	-0.50(-4.02%)
Dec 13, 2004	12.95	12.95	12.33	12.45	2,839,500	-0.28(-2.20%)
Dec 10, 2004	12.55	12.88	12.50	12.73	1,669,400	+0.23(+1.84%)
Dec 09, 2004	12.53	12.62	12.05	12.50	4,653,700	-0.08(-0.64%)
Dec 08, 2004	13.35	13.46	12.51	12.58	3,773,100	-0.70(-5.27%)
Dec 07, 2004	13.31	13.88	13.23	13.28	3,912,100	-0.09(-0.67%)
Dec 06, 2004	13.16	13.45	13.10	13.37	2,005,300	+0.26(+1.98%)
Dec 03, 2004	13.10	13.24	13.01	13.11	1,343,400	+0.08(+0.61%)
Dec 02, 2004	12.90	13.22	12.76	13.03	1,776,900	+0.00(+0.00%)
Dec 01, 2004	12.86	13.10	12.86	13.03	1,185,600	+0.08(+0.62%)
Nov 30, 2004	12.72	13.10	12.65	12.95	1,580,600	+0.20(+1.57%)
Nov 29, 2004	13.40	13.48	12.71	12.75	2,598,300	-0.55(-4.14%)
Nov 26, 2004	13.20	13.39	13.18	13.30	587,500	-0.05(-0.37%)
Nov 24, 2004	12.99	13.41	12.80	13.35	1,825,100	+0.45(+3.49%)
Nov 23, 2004	13.01	13.18	12.80	12.90	1,810,800	+0.28(+2.22%)
Nov 22, 2004	12.79	12.79	12.49	12.62	2,840,700	-0.18(-1.41%)
Nov 19, 2004	13.44	13.54	12.73	12.80	2,695,000	-0.65(-4.83%)
Nov 18, 2004	12.91	13.49	12.85	13.45	1,782,900	+0.40(+3.07%)
Nov 17, 2004	13.25	13.39	12.99	13.05	1,309,800	-0.09(-0.68%)
Nov 16, 2004	13.53	13.59	13.03	13.14	1,920,600	-0.40(-2.95%)
Nov 15, 2004	13.45	13.68	12.90	13.54	2,474,800	+0.31(+2.34%)
Nov 12, 2004	13.32	13.46	13.02	13.23	2,565,500	+0.04(+0.30%)
Nov 11, 2004	12.90	13.30	12.67	13.19	3,679,400	+0.49(+3.86%)
Nov 10, 2004	12.67	12.86	12.44	12.70	2,450,400	+0.10(+0.79%)
Nov 09, 2004	12.90	12.95	12.40	12.60	4,330,600	-0.31(-2.40%)
Nov 08, 2004	13.52	13.57	12.85	12.91	5,385,000	-0.58(-4.30%)
Nov 05, 2004	13.95	14.05	13.38	13.49	2,692,100	-0.24(-1.75%)
Nov 04, 2004	13.96	13.97	13.35	13.73	2,070,600	-0.24(-1.72%)
Nov 03, 2004	14.48	14.49	13.77	13.97	1,722,800	-0.03(-0.21%)
Nov 02, 2004	14.27	14.29	13.90	14.00	2,022,000	+0.01(+0.07%)
Nov 01, 2004	13.97	14.19	13.88	13.99	1,988,400	+0.14(+1.01%)
Oct 29, 2004	14.63	14.90	13.05	13.85	5,218,900	-0.72(-4.94%)
Oct 28, 2004	14.81	15.95	14.28	14.57	7,361,500	-1.85(-11.27%)
Oct 27, 2004	15.32	16.50	15.06	16.42	5,009,200	+1.41(+9.39%)
Oct 26, 2004	14.86	15.38	14.74	15.01	1,566,800	+0.12(+0.81%)
Oct 25, 2004	14.89	15.17	14.69	14.89	1,243,100	-0.11(-0.73%)
Oct 22, 2004	15.21	15.48	15.00	15.00	1,641,300	-0.30(-1.96%)
Oct 21, 2004	15.05	15.48	14.88	15.30	1,768,800	+0.42(+2.82%)
Oct 20, 2004	15.16	15.30	14.81	14.88	1,624,000	-0.24(-1.59%)
Oct 19, 2004	15.50	15.64	15.07	15.12	2,019,300	-0.32(-2.07%)
Oct 18, 2004	14.85	15.44	14.77	15.44	1,278,200	+0.46(+3.07%)
Oct 15, 2004	15.41	15.60	14.95	14.98	2,084,400	-0.48(-3.14%)
Oct 14, 2004	15.35	15.59	15.11	15.46	1,496,800	+0.03(+0.16%)
Oct 13, 2004	15.76	15.90	15.30	15.44	2,269,900	+0.10(+0.65%)
Oct 12, 2004	14.95	15.63	14.90	15.34	1,812,000	+0.06(+0.39%)
Oct 11, 2004	15.06	15.31	15.05	15.28	1,293,600	+0.15(+0.99%)
Oct 08, 2004	15.21	15.54	15.11	15.13	1,557,300	-0.31(-2.01%)
Oct 07, 2004	15.70	16.14	15.27	15.44	2,322,900	-0.28(-1.78%)
Oct 06, 2004	15.01	15.80	14.85	15.72	2,510,400	+0.58(+3.83%)
Oct 05, 2004	15.20	15.45	14.92	15.14	1,491,400	-0.10(-0.66%)
Oct 04, 2004	14.75	15.50	14.69	15.24	2,985,400	+0.74(+5.10%)

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.