Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.10	10.10	9.960	10.02	206,680	-0.08(-0.84%)
Dec 30, 2004	9.998	10.15	9.998	10.10	637,494	+0.08(+0.75%)
Dec 29, 2004	9.936	10.04	9.880	10.03	466,147	+0.06(+0.57%)
Dec 28, 2004	9.763	9.983	9.626	9.969	561,080	+0.21(+2.17%)
Dec 27, 2004	9.749	9.805	9.603	9.758	185,820	+0.02(+0.24%)
Dec 23, 2004	9.796	9.852	9.725	9.734	186,246	-0.06(-0.62%)
Dec 22, 2004	9.866	9.889	9.631	9.796	326,303	-0.05(-0.48%)
Dec 21, 2004	9.579	9.842	9.561	9.842	730,936	+0.32(+3.35%)
Dec 20, 2004	9.467	9.523	9.377	9.523	513,613	+0.05(+0.55%)
Dec 17, 2004	9.274	9.565	9.251	9.471	772,230	+0.20(+2.13%)
Dec 16, 2004	9.396	9.420	9.274	9.274	312,893	-0.12(-1.30%)
Dec 15, 2004	9.373	9.476	9.302	9.396	429,324	+0.02(+0.20%)
Dec 14, 2004	9.091	9.457	8.983	9.377	1,069,372	+0.31(+3.42%)
Dec 13, 2004	8.973	9.086	8.931	9.067	809,053	+0.07(+0.78%)
Dec 10, 2004	9.100	9.128	8.917	8.997	447,203	-0.13(-1.44%)
Dec 09, 2004	9.067	9.161	8.903	9.128	493,180	+0.00(+0.00%)
Dec 08, 2004	9.133	9.208	9.020	9.128	325,877	-0.03(-0.36%)
Dec 07, 2004	9.265	9.359	9.072	9.161	410,805	-0.10(-1.12%)
Dec 06, 2004	9.382	9.382	9.232	9.265	463,806	-0.12(-1.25%)
Dec 03, 2004	9.655	9.655	9.368	9.382	359,721	-0.31(-3.15%)
Dec 02, 2004	9.537	9.697	9.467	9.687	603,863	+0.14(+1.43%)
Dec 01, 2004	9.561	9.847	9.307	9.551	1,079,802	-0.11(-1.17%)
Nov 30, 2004	10.01	10.04	9.664	9.664	1,314,579	-0.34(-3.43%)
Nov 29, 2004	10.20	10.22	9.988	10.01	528,087	-0.23(-2.25%)
Nov 26, 2004	10.17	10.30	10.17	10.24	91,101	+0.09(+0.88%)
Nov 24, 2004	10.12	10.22	10.01	10.15	416,340	+0.04(+0.42%)
Nov 23, 2004	10.21	10.24	9.936	10.11	1,012,540	-0.11(-1.10%)
Nov 22, 2004	10.01	10.22	9.969	10.22	1,121,095	+0.23(+2.35%)
Nov 19, 2004	10.15	10.15	9.955	9.983	771,165	-0.21(-2.07%)
Nov 18, 2004	10.48	10.52	10.15	10.19	675,169	-0.32(-3.04%)
Nov 17, 2004	10.45	10.66	10.35	10.51	615,570	+0.12(+1.13%)
Nov 16, 2004	10.46	10.49	10.34	10.40	539,156	-0.07(-0.63%)
Nov 15, 2004	10.34	10.46	10.32	10.46	569,168	+0.17(+1.64%)
Nov 12, 2004	10.24	10.31	10.21	10.29	534,473	+0.05(+0.46%)
Nov 11, 2004	10.08	10.32	10.08	10.25	532,770	+0.17(+1.68%)
Nov 10, 2004	9.941	10.12	9.904	10.08	409,316	+0.10(+1.04%)
Nov 09, 2004	9.866	9.993	9.800	9.974	375,472	+0.08(+0.81%)
Nov 08, 2004	9.824	9.927	9.678	9.894	264,788	+0.08(+0.77%)
Nov 05, 2004	9.730	9.899	9.593	9.819	397,821	+0.18(+1.90%)
Nov 04, 2004	9.514	9.636	9.424	9.636	292,246	+0.10(+1.08%)
Nov 03, 2004	9.546	9.608	9.401	9.532	285,222	+0.00(+0.05%)
Nov 02, 2004	9.542	9.589	9.443	9.528	302,676	-0.01(-0.15%)
Nov 01, 2004	9.622	9.622	9.420	9.542	325,664	+0.02(+0.20%)
Oct 29, 2004	9.509	9.626	9.316	9.523	463,593	+0.10(+1.10%)
Oct 28, 2004	9.312	9.518	9.283	9.420	712,205	+0.06(+0.60%)
Oct 27, 2004	9.161	9.396	9.095	9.363	481,047	+0.21(+2.26%)
Oct 26, 2004	9.161	9.246	8.940	9.157	659,843	-0.05(-0.56%)
Oct 25, 2004	8.743	9.269	8.738	9.208	444,649	+0.31(+3.48%)
Oct 22, 2004	9.382	9.387	8.884	8.898	372,705	-0.48(-5.16%)
Oct 21, 2004	8.738	9.387	8.687	9.382	920,162	+0.64(+7.37%)
Oct 20, 2004	8.644	8.837	8.607	8.738	409,954	+0.02(+0.22%)
Oct 19, 2004	9.161	9.194	8.691	8.720	402,930	-0.38(-4.13%)
Oct 18, 2004	9.119	9.138	9.002	9.095	547,670	-0.02(-0.21%)
Oct 15, 2004	8.898	9.180	8.837	9.114	412,295	+0.22(+2.43%)
Oct 14, 2004	8.926	8.997	8.814	8.898	252,656	-0.03(-0.32%)
Oct 13, 2004	9.002	9.110	8.893	8.926	416,765	-0.01(-0.16%)
Oct 12, 2004	8.973	8.997	8.832	8.940	264,576	-0.13(-1.40%)
Oct 11, 2004	8.879	9.067	8.832	9.067	241,800	+0.19(+2.12%)
Oct 08, 2004	9.039	9.039	8.781	8.879	513,401	-0.15(-1.66%)
Oct 07, 2004	9.279	9.302	9.025	9.030	360,572	-0.25(-2.73%)
Oct 06, 2004	8.973	9.283	8.969	9.283	461,039	+0.36(+4.05%)
Oct 05, 2004	8.748	8.945	8.715	8.922	328,644	+0.07(+0.74%)
Oct 04, 2004	8.978	8.992	8.851	8.856	323,749	-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.