Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.42	13.48	13.25	13.27	3,823,719	-0.22(-1.63%)
Dec 30, 2004	13.28	13.50	13.23	13.48	3,758,282	+0.13(+0.99%)
Dec 29, 2004	13.27	13.40	13.25	13.35	5,022,771	+0.09(+0.71%)
Dec 28, 2004	13.33	13.33	13.12	13.26	9,365,374	-0.09(-0.66%)
Dec 27, 2004	13.34	13.54	13.30	13.35	10,009,879	+0.01(+0.09%)
Dec 23, 2004	13.05	13.45	13.01	13.33	11,234,724	+0.29(+2.21%)
Dec 22, 2004	12.72	13.07	12.64	13.05	11,359,389	+0.31(+2.47%)
Dec 21, 2004	12.73	12.78	12.57	12.73	10,018,476	-0.02(-0.15%)
Dec 20, 2004	12.67	12.75	12.50	12.75	9,561,209	+0.08(+0.64%)
Dec 17, 2004	12.72	12.97	12.64	12.67	12,554,143	-0.12(-0.93%)
Dec 16, 2004	12.86	12.94	12.74	12.79	5,787,324	-0.14(-1.07%)
Dec 15, 2004	12.94	12.99	12.86	12.93	7,390,943	+0.06(+0.49%)
Dec 14, 2004	12.77	12.93	12.70	12.86	9,805,924	+0.06(+0.49%)
Dec 13, 2004	13.00	13.00	12.73	12.80	7,605,247	-0.04(-0.34%)
Dec 10, 2004	12.94	13.26	12.81	12.84	8,138,937	-0.18(-1.40%)
Dec 09, 2004	13.06	13.12	12.88	13.03	9,248,351	-0.16(-1.24%)
Dec 08, 2004	13.06	13.23	12.99	13.19	7,760,163	+0.18(+1.35%)
Dec 07, 2004	13.23	13.23	12.95	13.01	7,172,499	-0.25(-1.85%)
Dec 06, 2004	13.46	13.46	13.08	13.26	10,895,913	-0.23(-1.72%)
Dec 03, 2004	13.43	13.56	13.27	13.49	11,755,199	-0.09(-0.69%)
Dec 02, 2004	13.28	13.75	13.25	13.59	18,671,680	-0.53(-3.78%)
Dec 01, 2004	13.82	14.19	13.81	14.12	8,935,970	+0.40(+2.88%)
Nov 30, 2004	14.08	14.16	13.57	13.72	11,938,138	-0.35(-2.46%)
Nov 29, 2004	14.46	14.46	14.06	14.07	5,799,265	-0.40(-2.78%)
Nov 26, 2004	14.39	14.48	14.36	14.47	1,563,973	+0.14(+0.96%)
Nov 24, 2004	14.38	14.44	14.31	14.33	3,443,831	+0.01(+0.09%)
Nov 23, 2004	14.19	14.54	14.19	14.32	4,848,271	+0.06(+0.40%)
Nov 22, 2004	14.27	14.31	14.09	14.26	5,942,718	+0.01(+0.04%)
Nov 19, 2004	14.11	14.36	13.99	14.26	12,355,123	+0.10(+0.71%)
Nov 18, 2004	14.45	14.45	14.16	14.16	9,575,539	-0.29(-2.00%)
Nov 17, 2004	14.65	14.80	14.40	14.45	7,341,904	-0.07(-0.48%)
Nov 16, 2004	14.78	14.81	14.46	14.51	4,744,303	-0.31(-2.08%)
Nov 15, 2004	14.66	14.92	14.61	14.82	7,895,337	+0.23(+1.55%)
Nov 12, 2004	14.45	14.60	14.45	14.60	8,037,517	+0.14(+1.00%)
Nov 11, 2004	14.41	14.50	14.26	14.45	5,252,997	+0.08(+0.57%)
Nov 10, 2004	14.26	14.55	14.26	14.37	12,753,003	+0.21(+1.46%)
Nov 09, 2004	14.13	14.23	14.08	14.16	9,583,659	+0.03(+0.22%)
Nov 08, 2004	13.94	14.22	13.88	14.13	7,745,834	+0.08(+0.58%)
Nov 05, 2004	13.91	14.39	13.89	14.05	39,708,664	+0.14(+1.04%)
Nov 04, 2004	13.20	13.94	13.03	13.91	31,253,844	+1.19(+9.39%)
Nov 03, 2004	12.87	12.93	12.60	12.71	7,385,848	-0.08(-0.64%)
Nov 02, 2004	12.64	12.88	12.61	12.79	6,689,121	+0.13(+0.99%)
Nov 01, 2004	12.53	12.69	12.53	12.67	6,315,283	+0.12(+0.95%)
Oct 29, 2004	12.71	12.74	12.52	12.55	7,766,214	-0.16(-1.28%)
Oct 28, 2004	12.59	12.76	12.57	12.71	5,748,794	+0.12(+0.95%)
Oct 27, 2004	12.40	12.63	12.38	12.59	11,830,190	+0.17(+1.37%)
Oct 26, 2004	12.39	12.53	12.32	12.42	9,312,037	+0.03(+0.25%)
Oct 25, 2004	12.54	12.54	12.37	12.39	7,801,719	-0.11(-0.85%)
Oct 22, 2004	12.59	12.71	12.44	12.50	7,143,681	-0.06(-0.45%)
Oct 21, 2004	12.44	12.62	12.42	12.56	6,041,432	+0.07(+0.55%)
Oct 20, 2004	12.25	12.56	12.20	12.49	7,037,803	+0.16(+1.27%)
Oct 19, 2004	12.47	12.56	12.33	12.33	10,177,055	-0.15(-1.21%)
Oct 18, 2004	11.96	12.52	11.92	12.48	9,660,719	+0.42(+3.49%)
Oct 15, 2004	12.10	12.26	11.96	12.06	8,592,702	-0.03(-0.26%)
Oct 14, 2004	12.09	12.17	12.02	12.09	15,448,521	+0.01(+0.05%)
Oct 13, 2004	12.10	12.21	11.99	12.08	6,270,066	-0.04(-0.36%)
Oct 12, 2004	11.95	12.22	11.84	12.13	8,361,520	+0.11(+0.94%)
Oct 11, 2004	11.81	12.08	11.81	12.02	3,394,793	-0.01(-0.10%)
Oct 08, 2004	12.15	12.24	11.97	12.03	9,718,196	-0.16(-1.34%)
Oct 07, 2004	12.31	12.47	12.18	12.19	12,379,483	+0.27(+2.27%)
Oct 06, 2004	11.71	12.00	11.64	11.92	8,463,100	+0.02(+0.16%)
Oct 05, 2004	12.05	12.05	11.83	11.90	6,835,599	-0.15(-1.25%)
Oct 04, 2004	12.00	12.18	11.97	12.05	8,073,977	+0.09(+0.79%)

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.