Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.37	11.42	11.20	11.22	24,041,802	-0.14(-1.21%)
Dec 30, 2004	11.34	11.41	11.31	11.36	23,309,696	+0.02(+0.17%)
Dec 29, 2004	11.20	11.42	11.20	11.34	42,823,536	+0.14(+1.21%)
Dec 28, 2004	10.93	11.21	10.91	11.20	39,181,156	+0.32(+2.92%)
Dec 27, 2004	11.00	11.05	10.88	10.88	30,270,408	-0.05(-0.43%)
Dec 23, 2004	10.96	10.97	10.89	10.93	21,917,036	-0.01(-0.06%)
Dec 22, 2004	10.96	11.02	10.86	10.94	31,113,988	-0.03(-0.25%)
Dec 21, 2004	11.04	11.06	10.86	10.96	40,224,872	-0.09(-0.83%)
Dec 20, 2004	11.12	11.21	10.99	11.06	39,877,484	-0.01(-0.09%)
Dec 17, 2004	11.13	11.20	11.06	11.07	36,225,768	-0.09(-0.82%)
Dec 16, 2004	11.28	11.31	11.09	11.16	35,111,536	-0.16(-1.44%)
Dec 15, 2004	11.33	11.40	11.25	11.32	40,091,620	+0.11(+1.02%)
Dec 14, 2004	11.17	11.23	11.07	11.21	31,575,962	+0.02(+0.18%)
Dec 13, 2004	11.07	11.21	11.01	11.19	33,779,540	+0.15(+1.39%)
Dec 10, 2004	11.17	11.21	11.03	11.03	37,112,904	-0.17(-1.56%)
Dec 09, 2004	10.97	11.23	10.93	11.21	44,803,128	+0.16(+1.41%)
Dec 08, 2004	11.02	11.08	10.85	11.05	52,034,488	+0.07(+0.61%)
Dec 07, 2004	11.24	11.24	10.96	10.99	42,734,876	-0.23(-2.08%)
Dec 06, 2004	11.20	11.27	11.14	11.22	31,116,582	-0.01(-0.06%)
Dec 03, 2004	11.27	11.31	11.14	11.23	48,527,432	-0.06(-0.49%)
Dec 02, 2004	10.97	11.30	10.95	11.28	57,216,784	+0.31(+2.80%)
Dec 01, 2004	10.90	10.97	10.73	10.97	45,960,396	+0.14(+1.33%)
Nov 30, 2004	10.85	10.94	10.80	10.83	32,270,736	-0.03(-0.31%)
Nov 29, 2004	10.88	10.89	10.71	10.86	37,836,196	+0.11(+1.03%)
Nov 26, 2004	10.84	10.86	10.71	10.75	13,385,823	-0.02(-0.19%)
Nov 24, 2004	10.63	10.82	10.61	10.77	52,465,352	+0.21(+1.99%)
Nov 23, 2004	10.57	10.65	10.49	10.56	47,403,348	+0.00(+0.05%)
Nov 22, 2004	10.45	10.56	10.22	10.56	41,984,104	+0.11(+1.05%)
Nov 19, 2004	10.63	10.68	10.45	10.45	33,470,520	-0.21(-1.95%)
Nov 18, 2004	10.53	10.68	10.51	10.66	39,924,148	+0.11(+1.03%)
Nov 17, 2004	10.50	10.69	10.46	10.55	48,234,484	+0.14(+1.34%)
Nov 16, 2004	10.48	10.50	10.35	10.41	31,914,536	-0.14(-1.37%)
Nov 15, 2004	10.55	10.62	10.45	10.55	39,459,584	-0.05(-0.43%)
Nov 12, 2004	10.41	10.63	10.32	10.60	65,721,036	+0.20(+1.90%)
Nov 11, 2004	10.06	10.41	10.02	10.40	60,756,508	+0.39(+3.85%)
Nov 10, 2004	10.11	10.13	9.927	10.01	40,700,328	-0.06(-0.60%)
Nov 09, 2004	9.989	10.15	9.924	10.07	59,754,268	+0.08(+0.75%)
Nov 08, 2004	9.808	10.06	9.773	9.999	70,644,608	+0.39(+4.02%)
Nov 05, 2004	9.764	9.795	9.396	9.613	62,806,092	-0.11(-1.18%)
Nov 04, 2004	9.560	9.756	9.434	9.727	55,304,080	+0.16(+1.63%)
Nov 03, 2004	9.818	9.922	9.459	9.571	70,234,480	-0.14(-1.40%)
Nov 02, 2004	9.587	9.776	9.552	9.707	55,985,892	+0.13(+1.39%)
Nov 01, 2004	9.355	9.643	9.352	9.574	49,247,612	+0.16(+1.69%)
Oct 29, 2004	9.499	9.595	9.398	9.415	35,089,240	-0.12(-1.25%)
Oct 28, 2004	9.407	9.571	9.406	9.534	43,159,000	+0.02(+0.20%)
Oct 27, 2004	9.210	9.576	9.189	9.515	64,127,200	+0.33(+3.59%)
Oct 26, 2004	9.262	9.296	9.100	9.185	52,349,732	-0.06(-0.69%)
Oct 25, 2004	9.253	9.344	9.141	9.249	65,084,332	+0.00(+0.00%)
Oct 22, 2004	9.829	9.848	9.238	9.249	90,935,144	-0.35(-3.70%)
Oct 21, 2004	9.401	9.661	9.263	9.604	162,598,064	+0.79(+9.01%)
Oct 20, 2004	8.864	8.929	8.722	8.810	78,005,592	-0.11(-1.18%)
Oct 19, 2004	9.174	9.178	8.886	8.915	48,973,332	-0.22(-2.39%)
Oct 18, 2004	8.991	9.141	8.912	9.133	43,056,856	+0.09(+1.01%)
Oct 15, 2004	9.267	9.269	9.008	9.042	50,431,324	-0.16(-1.79%)
Oct 14, 2004	9.106	9.261	9.098	9.207	44,007,248	+0.09(+0.96%)
Oct 13, 2004	9.173	9.234	9.053	9.119	54,306,508	+0.10(+1.14%)
Oct 12, 2004	8.967	9.055	8.873	9.016	43,025,228	-0.02(-0.26%)
Oct 11, 2004	8.950	9.059	8.926	9.039	25,953,990	+0.11(+1.23%)
Oct 08, 2004	9.118	9.132	8.872	8.929	44,568,772	-0.23(-2.53%)
Oct 07, 2004	9.308	9.322	9.150	9.160	50,992,328	-0.16(-1.67%)
Oct 06, 2004	9.119	9.333	9.094	9.316	62,760,984	+0.26(+2.91%)
Oct 05, 2004	9.011	9.080	8.959	9.052	31,357,678	+0.02(+0.23%)
Oct 04, 2004	8.932	9.112	8.915	9.031	52,791,484	+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.