Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.32	11.32	11.10	11.10	1,351,800	-0.20(-1.73%)
Dec 30, 2004	11.25	11.32	11.18	11.29	1,105,200	+0.08(+0.76%)
Dec 29, 2004	11.22	11.33	11.18	11.21	1,340,800	-0.03(-0.31%)
Dec 28, 2004	11.12	11.25	10.98	11.24	1,679,200	+0.34(+3.09%)
Dec 27, 2004	10.96	11.10	10.87	10.91	928,600	+0.04(+0.39%)
Dec 23, 2004	10.98	11.10	10.77	10.87	1,427,200	-0.04(-0.41%)
Dec 22, 2004	10.74	10.98	10.64	10.91	1,630,400	+0.19(+1.72%)
Dec 21, 2004	10.55	10.73	10.45	10.72	1,931,800	+0.22(+2.14%)
Dec 20, 2004	10.82	10.93	10.45	10.50	2,652,000	-0.32(-2.96%)
Dec 17, 2004	10.81	10.93	10.69	10.82	2,369,200	-0.01(-0.12%)
Dec 16, 2004	10.92	11.03	10.82	10.83	1,313,000	-0.19(-1.75%)
Dec 15, 2004	11.13	11.19	10.96	11.03	1,662,600	-0.01(-0.09%)
Dec 14, 2004	10.89	11.04	10.72	11.04	3,223,800	+0.27(+2.51%)
Dec 13, 2004	10.94	11.04	10.59	10.77	2,491,000	+0.04(+0.42%)
Dec 10, 2004	10.90	10.91	10.63	10.72	1,481,200	-0.08(-0.79%)
Dec 09, 2004	10.70	10.85	10.53	10.80	3,275,200	+0.09(+0.89%)
Dec 08, 2004	10.65	10.80	10.50	10.71	4,284,600	+0.11(+1.06%)
Dec 07, 2004	10.62	10.77	10.45	10.60	2,702,800	+0.09(+0.83%)
Dec 06, 2004	10.36	10.57	10.31	10.51	3,189,400	+0.04(+0.33%)
Dec 03, 2004	10.51	10.62	10.31	10.47	4,457,600	-0.14(-1.37%)
Dec 02, 2004	10.80	10.99	10.54	10.62	3,708,600	-0.35(-3.17%)
Dec 01, 2004	10.76	11.05	10.71	10.97	2,686,200	+0.34(+3.22%)
Nov 30, 2004	10.88	10.88	10.40	10.62	3,944,000	-0.25(-2.30%)
Nov 29, 2004	11.22	11.22	10.81	10.88	2,195,000	-0.28(-2.49%)
Nov 26, 2004	11.20	11.23	11.10	11.15	465,400	+0.01(+0.07%)
Nov 24, 2004	11.15	11.36	11.04	11.14	1,563,400	+0.06(+0.59%)
Nov 23, 2004	10.73	11.20	10.59	11.08	3,664,000	+0.30(+2.76%)
Nov 22, 2004	10.95	10.96	10.55	10.78	3,131,200	-0.08(-0.74%)
Nov 19, 2004	11.20	11.27	10.72	10.86	4,861,800	-0.55(-4.84%)
Nov 18, 2004	10.94	11.51	10.81	11.41	4,178,800	+0.41(+3.73%)
Nov 17, 2004	11.56	11.62	10.90	11.01	4,704,400	-0.44(-3.82%)
Nov 16, 2004	11.55	11.58	11.31	11.44	3,747,800	-0.31(-2.68%)
Nov 15, 2004	11.77	12.12	11.64	11.76	5,059,400	-0.02(-0.13%)
Nov 12, 2004	11.20	11.80	11.13	11.77	4,162,000	+0.65(+5.82%)
Nov 11, 2004	11.26	11.27	10.70	11.12	6,890,600	-0.18(-1.57%)
Nov 10, 2004	11.10	11.34	11.02	11.30	2,643,800	+0.22(+1.96%)
Nov 09, 2004	11.25	11.31	11.01	11.09	2,003,000	-0.12(-1.05%)
Nov 08, 2004	10.99	11.28	10.93	11.20	2,595,600	+0.29(+2.66%)
Nov 05, 2004	10.99	11.06	10.75	10.91	2,680,200	+0.03(+0.25%)
Nov 04, 2004	10.47	10.91	10.19	10.88	2,571,600	+0.55(+5.35%)
Nov 03, 2004	10.57	10.68	10.22	10.33	2,113,800	-0.01(-0.10%)
Nov 02, 2004	10.45	10.46	10.15	10.34	1,340,600	-0.07(-0.67%)
Nov 01, 2004	10.31	10.44	10.15	10.41	1,596,200	+0.16(+1.59%)
Oct 29, 2004	10.34	10.34	10.19	10.25	1,527,800	-0.03(-0.24%)
Oct 28, 2004	10.10	10.37	10.03	10.28	2,963,000	+0.27(+2.72%)
Oct 27, 2004	9.825	10.05	9.693	10.00	1,642,600	+0.29(+2.99%)
Oct 26, 2004	9.650	9.775	9.555	9.713	1,541,400	+0.13(+1.40%)
Oct 25, 2004	9.530	9.588	9.268	9.579	1,440,600	+0.10(+1.04%)
Oct 22, 2004	9.650	9.713	9.410	9.480	1,305,400	-0.11(-1.17%)
Oct 21, 2004	9.438	9.610	9.398	9.592	1,399,000	+0.21(+2.18%)
Oct 20, 2004	9.535	9.535	9.250	9.387	1,532,000	-0.07(-0.77%)
Oct 19, 2004	9.325	9.525	9.315	9.460	2,397,600	+0.22(+2.41%)
Oct 18, 2004	9.045	9.238	8.963	9.238	1,822,400	+0.28(+3.07%)
Oct 15, 2004	8.850	9.113	8.752	8.963	1,621,000	+0.16(+1.85%)
Oct 14, 2004	8.877	8.885	8.775	8.800	676,400	+0.00(+0.00%)
Oct 13, 2004	9.050	9.055	8.760	8.800	1,059,800	-0.12(-1.37%)
Oct 12, 2004	8.953	9.033	8.750	8.922	2,026,200	-0.01(-0.08%)
Oct 11, 2004	8.842	8.955	8.777	8.930	1,169,800	+0.13(+1.45%)
Oct 08, 2004	8.920	8.965	8.725	8.803	1,375,200	-0.08(-0.90%)
Oct 07, 2004	8.967	9.113	8.880	8.883	1,987,800	+0.00(+0.03%)
Oct 06, 2004	8.758	8.880	8.693	8.880	1,585,800	+0.11(+1.20%)
Oct 05, 2004	8.945	9.010	8.643	8.775	2,426,000	-0.10(-1.15%)
Oct 04, 2004	8.700	9.070	8.700	8.877	3,062,800	+0.22(+2.60%)

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.