Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.09	10.09	9.949	10.01	206,904	-0.08(-0.84%)
Dec 30, 2004	9.987	10.14	9.987	10.09	638,186	+0.08(+0.75%)
Dec 29, 2004	9.926	10.03	9.869	10.01	466,653	+0.06(+0.57%)
Dec 28, 2004	9.752	9.973	9.616	9.959	561,689	+0.21(+2.17%)
Dec 27, 2004	9.738	9.794	9.592	9.747	186,022	+0.02(+0.24%)
Dec 23, 2004	9.785	9.841	9.714	9.724	186,448	-0.06(-0.62%)
Dec 22, 2004	9.855	9.879	9.621	9.785	326,657	-0.05(-0.48%)
Dec 21, 2004	9.569	9.832	9.550	9.832	731,730	+0.32(+3.35%)
Dec 20, 2004	9.456	9.513	9.367	9.513	514,171	+0.05(+0.55%)
Dec 17, 2004	9.264	9.555	9.240	9.461	773,068	+0.20(+2.13%)
Dec 16, 2004	9.386	9.409	9.264	9.264	313,233	-0.12(-1.30%)
Dec 15, 2004	9.363	9.466	9.292	9.386	429,790	+0.02(+0.20%)
Dec 14, 2004	9.081	9.447	8.973	9.367	1,070,533	+0.31(+3.42%)
Dec 13, 2004	8.964	9.076	8.921	9.057	809,932	+0.07(+0.78%)
Dec 10, 2004	9.090	9.118	8.907	8.987	447,689	-0.13(-1.44%)
Dec 09, 2004	9.057	9.151	8.893	9.118	493,715	+0.00(+0.00%)
Dec 08, 2004	9.123	9.198	9.011	9.118	326,231	-0.03(-0.36%)
Dec 07, 2004	9.255	9.348	9.062	9.151	411,252	-0.10(-1.12%)
Dec 06, 2004	9.372	9.372	9.222	9.255	464,309	-0.12(-1.25%)
Dec 03, 2004	9.644	9.644	9.358	9.372	360,111	-0.31(-3.15%)
Dec 02, 2004	9.527	9.686	9.456	9.677	604,519	+0.14(+1.43%)
Dec 01, 2004	9.550	9.836	9.297	9.541	1,080,975	-0.11(-1.17%)
Nov 30, 2004	9.996	10.03	9.653	9.653	1,316,006	-0.34(-3.43%)
Nov 29, 2004	10.19	10.21	9.977	9.996	528,661	-0.23(-2.25%)
Nov 26, 2004	10.16	10.29	10.16	10.23	91,199	+0.09(+0.88%)
Nov 24, 2004	10.11	10.21	9.996	10.14	416,792	+0.04(+0.42%)
Nov 23, 2004	10.20	10.23	9.926	10.09	1,013,640	-0.11(-1.10%)
Nov 22, 2004	9.996	10.21	9.959	10.21	1,122,313	+0.23(+2.35%)
Nov 19, 2004	10.14	10.14	9.944	9.973	772,003	-0.21(-2.07%)
Nov 18, 2004	10.47	10.51	10.14	10.18	675,902	-0.32(-3.04%)
Nov 17, 2004	10.44	10.65	10.33	10.50	616,238	+0.12(+1.13%)
Nov 16, 2004	10.45	10.47	10.33	10.39	539,741	-0.07(-0.63%)
Nov 15, 2004	10.32	10.45	10.31	10.45	569,786	+0.17(+1.64%)
Nov 12, 2004	10.23	10.30	10.20	10.28	535,053	+0.05(+0.46%)
Nov 11, 2004	10.07	10.31	10.07	10.24	533,349	+0.17(+1.68%)
Nov 10, 2004	9.930	10.10	9.893	10.07	409,760	+0.10(+1.04%)
Nov 09, 2004	9.855	9.982	9.790	9.963	375,880	+0.08(+0.81%)
Nov 08, 2004	9.813	9.916	9.668	9.883	265,076	+0.08(+0.77%)
Nov 05, 2004	9.719	9.888	9.583	9.808	398,253	+0.18(+1.90%)
Nov 04, 2004	9.503	9.625	9.414	9.625	292,564	+0.10(+1.08%)
Nov 03, 2004	9.536	9.597	9.391	9.522	285,532	+0.00(+0.05%)
Nov 02, 2004	9.531	9.578	9.433	9.517	303,005	-0.01(-0.15%)
Nov 01, 2004	9.611	9.611	9.409	9.531	326,018	+0.02(+0.20%)
Oct 29, 2004	9.499	9.616	9.306	9.513	464,096	+0.10(+1.10%)
Oct 28, 2004	9.302	9.508	9.273	9.409	712,978	+0.06(+0.60%)
Oct 27, 2004	9.151	9.386	9.086	9.353	481,569	+0.21(+2.26%)
Oct 26, 2004	9.151	9.236	8.931	9.147	660,560	-0.05(-0.56%)
Oct 25, 2004	8.734	9.259	8.729	9.198	445,132	+0.31(+3.48%)
Oct 22, 2004	9.372	9.377	8.874	8.889	373,110	-0.48(-5.16%)
Oct 21, 2004	8.729	9.377	8.677	9.372	921,162	+0.64(+7.37%)
Oct 20, 2004	8.635	8.828	8.598	8.729	410,399	+0.02(+0.22%)
Oct 19, 2004	9.151	9.184	8.682	8.710	403,367	-0.38(-4.13%)
Oct 18, 2004	9.109	9.128	8.992	9.086	548,265	-0.02(-0.21%)
Oct 15, 2004	8.889	9.170	8.828	9.104	412,743	+0.22(+2.43%)
Oct 14, 2004	8.917	8.987	8.804	8.889	252,930	-0.03(-0.32%)
Oct 13, 2004	8.992	9.100	8.884	8.917	417,218	-0.01(-0.16%)
Oct 12, 2004	8.964	8.987	8.823	8.931	264,863	-0.13(-1.40%)
Oct 11, 2004	8.870	9.057	8.823	9.057	242,063	+0.19(+2.12%)
Oct 08, 2004	9.029	9.029	8.771	8.870	513,958	-0.15(-1.66%)
Oct 07, 2004	9.269	9.292	9.015	9.020	360,964	-0.25(-2.73%)
Oct 06, 2004	8.964	9.273	8.959	9.273	461,539	+0.36(+4.05%)
Oct 05, 2004	8.738	8.935	8.705	8.912	329,001	+0.07(+0.74%)
Oct 04, 2004	8.968	8.982	8.842	8.846	324,100	-0.12(-1.31%)

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.