Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.02	14.02	13.80	13.84	46,204,548	-0.06(-0.44%)
Dec 30, 2004	13.89	13.99	13.76	13.90	65,422,248	-0.13(-0.92%)
Dec 29, 2004	13.87	14.05	13.84	14.03	59,604,092	+0.16(+1.19%)
Dec 28, 2004	13.72	13.94	13.70	13.86	83,299,840	+0.23(+1.66%)
Dec 27, 2004	13.53	13.71	13.53	13.63	68,360,384	+0.22(+1.65%)
Dec 23, 2004	13.54	13.68	13.37	13.41	100,945,568	+0.06(+0.46%)
Dec 22, 2004	13.04	13.37	13.04	13.35	136,350,320	+0.50(+3.92%)
Dec 21, 2004	12.76	12.96	12.71	12.85	183,715,184	+0.35(+2.80%)
Dec 20, 2004	13.09	13.17	12.45	12.50	257,677,408	-0.75(-5.67%)
Dec 17, 2004	12.91	13.35	11.31	13.25	563,129,792	-1.66(-11.15%)
Dec 16, 2004	14.53	14.97	14.53	14.91	104,328,784	+0.34(+2.33%)
Dec 15, 2004	14.12	14.60	14.10	14.57	80,960,528	+0.51(+3.62%)
Dec 14, 2004	14.01	14.11	13.98	14.06	64,470,472	+0.09(+0.63%)
Dec 13, 2004	13.93	14.06	13.91	13.97	71,386,760	+0.04(+0.26%)
Dec 10, 2004	14.00	14.07	13.92	13.94	55,402,036	-0.14(-1.02%)
Dec 09, 2004	14.16	14.19	13.97	14.08	56,906,380	-0.07(-0.47%)
Dec 08, 2004	13.99	14.17	13.92	14.15	52,950,188	+0.15(+1.10%)
Dec 07, 2004	14.08	14.25	13.99	13.99	68,762,712	-0.01(-0.04%)
Dec 06, 2004	14.09	14.09	13.92	14.00	93,998,760	-0.35(-2.44%)
Dec 03, 2004	14.71	14.71	14.30	14.35	74,403,808	-0.29(-2.00%)
Dec 02, 2004	14.63	14.67	14.52	14.64	60,214,188	+0.12(+0.82%)

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.