Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.920	7.979	7.811	7.857	66,466,684	+0.04(+0.49%)
Jan 28, 2005	8.014	8.028	7.719	7.818	83,119,112	-0.15(-1.93%)
Jan 27, 2005	7.979	8.074	7.874	7.973	90,322,160	+0.04(+0.46%)
Jan 26, 2005	7.780	7.950	7.700	7.936	127,612,976	+0.22(+2.85%)
Jan 25, 2005	8.027	8.156	7.654	7.716	173,723,280	-0.22(-2.83%)
Jan 24, 2005	8.315	8.367	7.860	7.941	169,874,512	-0.35(-4.28%)
Jan 21, 2005	8.218	8.492	8.138	8.295	248,613,472	+0.26(+3.26%)
Jan 20, 2005	8.357	8.384	7.847	8.033	449,528,320	-1.90(-19.14%)
Jan 19, 2005	10.39	10.39	9.917	9.934	129,589,848	-0.32(-3.12%)
Jan 18, 2005	10.18	10.30	10.08	10.25	57,310,684	+0.11(+1.11%)
Jan 14, 2005	10.02	10.19	9.951	10.14	67,405,928	+0.19(+1.93%)
Jan 13, 2005	10.36	10.39	9.892	9.950	81,517,736	-0.39(-3.77%)
Jan 12, 2005	10.10	10.35	9.815	10.34	122,498,720	+0.23(+2.30%)
Jan 11, 2005	10.29	10.36	10.03	10.11	60,712,976	-0.24(-2.30%)
Jan 10, 2005	10.34	10.47	10.21	10.35	58,680,592	+0.07(+0.69%)
Jan 07, 2005	10.32	10.47	10.25	10.27	73,286,928	+0.04(+0.38%)
Jan 06, 2005	10.77	10.79	10.18	10.24	111,471,672	-0.46(-4.26%)
Jan 05, 2005	10.71	10.90	10.64	10.69	51,342,304	-0.04(-0.37%)
Jan 04, 2005	11.05	11.06	10.65	10.73	57,142,324	-0.27(-2.45%)
Jan 03, 2005	11.30	11.35	10.96	11.00	51,274,228	-0.21(-1.92%)
Dec 31, 2004	11.37	11.42	11.20	11.22	24,049,572	-0.14(-1.21%)
Dec 30, 2004	11.34	11.41	11.31	11.35	23,317,228	+0.02(+0.17%)
Dec 29, 2004	11.20	11.41	11.19	11.33	42,837,376	+0.14(+1.21%)
Dec 28, 2004	10.92	11.21	10.91	11.20	39,193,816	+0.32(+2.92%)
Dec 27, 2004	11.00	11.05	10.88	10.88	30,280,188	-0.05(-0.43%)
Dec 23, 2004	10.96	10.97	10.89	10.93	21,924,118	-0.01(-0.06%)
Dec 22, 2004	10.96	11.02	10.85	10.93	31,124,042	-0.03(-0.25%)
Dec 21, 2004	11.04	11.05	10.86	10.96	40,237,872	-0.09(-0.83%)
Dec 20, 2004	11.11	11.21	10.99	11.05	39,890,372	-0.01(-0.09%)
Dec 17, 2004	11.12	11.19	11.05	11.06	36,237,476	-0.09(-0.82%)
Dec 16, 2004	11.27	11.31	11.09	11.15	35,122,884	-0.16(-1.44%)
Dec 15, 2004	11.32	11.39	11.24	11.32	40,104,576	+0.11(+1.01%)
Dec 14, 2004	11.16	11.23	11.06	11.20	31,586,166	+0.02(+0.18%)
Dec 13, 2004	11.07	11.20	11.00	11.18	33,790,456	+0.15(+1.39%)
Dec 10, 2004	11.17	11.21	11.02	11.03	37,124,896	-0.17(-1.56%)
Dec 09, 2004	10.97	11.23	10.93	11.20	44,817,604	+0.16(+1.41%)
Dec 08, 2004	11.01	11.08	10.85	11.05	52,051,304	+0.07(+0.61%)
Dec 07, 2004	11.24	11.24	10.96	10.98	42,748,684	-0.23(-2.08%)
Dec 06, 2004	11.20	11.27	11.13	11.22	31,126,636	-0.01(-0.06%)
Dec 03, 2004	11.27	11.31	11.13	11.22	48,543,112	-0.05(-0.49%)
Dec 02, 2004	10.96	11.30	10.95	11.28	57,235,272	+0.31(+2.80%)
Dec 01, 2004	10.90	10.97	10.73	10.97	45,975,244	+0.14(+1.33%)
Nov 30, 2004	10.85	10.94	10.80	10.83	32,281,164	-0.03(-0.31%)
Nov 29, 2004	10.87	10.88	10.70	10.86	37,848,420	+0.11(+1.03%)
Nov 26, 2004	10.83	10.86	10.71	10.75	13,390,148	-0.02(-0.19%)
Nov 24, 2004	10.63	10.82	10.61	10.77	52,482,308	+0.21(+1.99%)
Nov 23, 2004	10.57	10.65	10.48	10.56	47,418,664	+0.00(+0.05%)
Nov 22, 2004	10.44	10.55	10.22	10.55	41,997,672	+0.11(+1.05%)
Nov 19, 2004	10.63	10.68	10.44	10.44	33,481,336	-0.21(-1.95%)
Nov 18, 2004	10.53	10.68	10.51	10.65	39,937,048	+0.11(+1.03%)
Nov 17, 2004	10.50	10.69	10.45	10.54	48,250,072	+0.14(+1.34%)
Nov 16, 2004	10.47	10.50	10.34	10.40	31,924,848	-0.14(-1.37%)
Nov 15, 2004	10.55	10.62	10.44	10.55	39,472,332	-0.05(-0.43%)
Nov 12, 2004	10.41	10.63	10.32	10.59	65,742,272	+0.20(+1.90%)
Nov 11, 2004	10.06	10.40	10.02	10.40	60,776,140	+0.39(+3.85%)
Nov 10, 2004	10.10	10.12	9.924	10.01	40,713,476	-0.06(-0.60%)
Nov 09, 2004	9.985	10.15	9.921	10.07	59,773,576	+0.08(+0.75%)
Nov 08, 2004	9.805	10.06	9.769	9.996	70,667,432	+0.39(+4.02%)
Nov 05, 2004	9.761	9.792	9.393	9.609	62,826,388	-0.11(-1.18%)
Nov 04, 2004	9.556	9.753	9.431	9.724	55,321,948	+0.16(+1.63%)
Nov 03, 2004	9.815	9.919	9.456	9.568	70,257,176	-0.14(-1.40%)
Nov 02, 2004	9.584	9.773	9.549	9.704	56,003,984	+0.13(+1.39%)

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.