Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	14.87	14.87	14.64	14.68	43,552,244	-0.07(-0.44%)
Dec 30, 2004	14.73	14.84	14.60	14.74	61,666,784	-0.14(-0.92%)
Dec 29, 2004	14.72	14.90	14.68	14.88	56,182,608	+0.17(+1.19%)
Dec 28, 2004	14.56	14.79	14.53	14.71	78,518,136	+0.24(+1.66%)
Dec 27, 2004	14.36	14.54	14.36	14.46	64,436,260	+0.23(+1.65%)
Dec 23, 2004	14.36	14.51	14.19	14.23	95,150,936	+0.07(+0.46%)
Dec 22, 2004	13.84	14.18	13.84	14.16	128,523,328	+0.53(+3.92%)
Dec 21, 2004	13.54	13.75	13.48	13.63	173,169,280	+0.37(+2.80%)
Dec 20, 2004	13.89	13.97	13.21	13.26	242,885,824	-0.80(-5.67%)
Dec 17, 2004	13.70	14.16	12.00	14.06	530,804,160	-1.76(-11.15%)
Dec 16, 2004	15.42	15.88	15.41	15.82	98,339,944	+0.36(+2.33%)
Dec 15, 2004	14.98	15.49	14.96	15.46	76,313,112	+0.54(+3.62%)
Dec 14, 2004	14.86	14.97	14.84	14.92	60,769,640	+0.09(+0.63%)
Dec 13, 2004	14.78	14.92	14.76	14.83	67,288,912	+0.04(+0.26%)
Dec 10, 2004	14.85	14.93	14.77	14.79	52,221,764	-0.15(-1.02%)
Dec 09, 2004	15.03	15.05	14.82	14.94	53,639,752	-0.07(-0.47%)
Dec 08, 2004	14.85	15.04	14.77	15.01	49,910,660	+0.16(+1.10%)
Dec 07, 2004	14.93	15.12	14.84	14.85	64,815,488	-0.01(-0.04%)
Dec 06, 2004	14.95	14.95	14.77	14.85	88,602,904	-0.37(-2.44%)
Dec 03, 2004	15.61	15.61	15.17	15.22	70,132,768	-0.31(-2.00%)
Dec 02, 2004	15.52	15.57	15.40	15.53	56,757,680	+0.13(+0.81%)

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.