Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	13.64	13.67	13.29	13.39	78,266,824	-0.11(-0.78%)
Jan 28, 2005	13.66	13.69	13.39	13.49	51,737,028	-0.18(-1.34%)
Jan 27, 2005	13.66	13.70	13.60	13.67	47,476,956	+0.05(+0.37%)
Jan 26, 2005	13.70	13.76	13.62	13.62	50,084,904	+0.00(+0.00%)
Jan 25, 2005	13.53	13.70	13.46	13.62	58,133,452	+0.18(+1.36%)
Jan 24, 2005	13.71	13.71	13.44	13.44	53,553,928	-0.12(-0.90%)
Jan 21, 2005	13.85	13.89	13.56	13.56	83,527,664	-0.28(-2.00%)
Jan 20, 2005	13.79	13.85	13.72	13.84	60,862,868	+0.06(+0.40%)
Jan 19, 2005	14.13	14.25	13.75	13.79	79,039,104	-0.23(-1.66%)
Jan 18, 2005	14.00	14.04	13.91	14.02	61,352,512	+0.03(+0.20%)
Jan 14, 2005	14.04	14.13	13.98	13.99	46,732,472	-0.04(-0.32%)
Jan 13, 2005	14.32	14.34	14.00	14.03	59,083,144	-0.39(-2.69%)
Jan 12, 2005	14.51	14.54	14.36	14.42	48,369,072	-0.07(-0.46%)
Jan 11, 2005	14.55	14.65	14.41	14.49	38,557,408	-0.16(-1.10%)
Jan 10, 2005	14.59	14.69	14.54	14.65	35,906,864	+0.08(+0.53%)
Jan 07, 2005	14.71	14.74	14.56	14.57	40,288,040	+0.01(+0.04%)
Jan 06, 2005	14.63	14.69	14.56	14.57	37,844,508	+0.01(+0.08%)
Jan 05, 2005	14.67	14.69	14.49	14.56	49,583,168	-0.10(-0.68%)
Jan 04, 2005	14.63	14.74	14.42	14.66	74,761,344	+0.00(+0.00%)
Jan 03, 2005	15.13	15.15	14.66	14.66	83,303,864	-0.24(-1.64%)
Dec 31, 2004	15.10	15.10	14.87	14.90	42,905,192	-0.07(-0.44%)
Dec 30, 2004	14.95	15.07	14.82	14.97	60,750,608	-0.14(-0.92%)
Dec 29, 2004	14.94	15.13	14.90	15.10	55,347,912	+0.18(+1.19%)
Dec 28, 2004	14.78	15.02	14.75	14.93	77,351,608	+0.24(+1.66%)
Dec 27, 2004	14.57	14.76	14.57	14.68	63,478,936	+0.24(+1.65%)
Dec 23, 2004	14.58	14.73	14.40	14.44	93,737,288	+0.07(+0.46%)
Dec 22, 2004	14.05	14.39	14.05	14.38	126,613,880	+0.54(+3.92%)
Dec 21, 2004	13.74	13.96	13.69	13.84	170,596,528	+0.38(+2.80%)
Dec 20, 2004	14.10	14.18	13.41	13.46	239,277,296	-0.81(-5.67%)
Dec 17, 2004	13.91	14.38	12.18	14.27	522,918,080	-1.79(-11.15%)
Dec 16, 2004	15.65	16.12	15.65	16.06	96,878,920	+0.37(+2.33%)
Dec 15, 2004	15.21	15.72	15.19	15.69	75,179,336	+0.55(+3.62%)
Dec 14, 2004	15.08	15.20	15.06	15.14	59,866,792	+0.09(+0.63%)
Dec 13, 2004	15.00	15.14	14.98	15.05	66,289,208	+0.04(+0.26%)
Dec 10, 2004	15.08	15.15	14.99	15.01	51,445,912	-0.16(-1.02%)
Dec 09, 2004	15.25	15.28	15.04	15.16	52,842,836	-0.07(-0.47%)
Dec 08, 2004	15.07	15.26	14.99	15.24	49,169,144	+0.17(+1.10%)
Dec 07, 2004	15.16	15.35	15.07	15.07	63,852,532	-0.01(-0.04%)
Dec 06, 2004	15.18	15.18	14.99	15.08	87,286,536	-0.38(-2.44%)
Dec 03, 2004	15.84	15.85	15.40	15.45	69,090,808	-0.32(-2.00%)
Dec 02, 2004	15.76	15.80	15.64	15.77	55,914,440	+0.13(+0.82%)
Dec 01, 2004	15.52	15.77	15.48	15.64	58,669,300	+0.25(+1.66%)
Nov 30, 2004	15.32	15.56	15.20	15.39	87,827,264	+0.24(+1.61%)
Nov 29, 2004	15.14	15.33	15.11	15.14	55,472,984	+0.09(+0.63%)
Nov 26, 2004	14.83	15.13	14.83	15.05	23,749,306	+0.21(+1.38%)
Nov 24, 2004	14.99	15.06	14.71	14.84	62,503,800	-0.06(-0.41%)
Nov 23, 2004	15.03	15.07	14.77	14.90	57,677,740	-0.09(-0.63%)
Nov 22, 2004	15.15	15.21	14.99	15.00	42,458,684	-0.09(-0.59%)
Nov 19, 2004	15.39	15.44	15.05	15.09	53,884,392	-0.30(-1.94%)
Nov 18, 2004	15.58	15.75	15.39	15.39	55,237,636	-0.12(-0.79%)
Nov 17, 2004	15.14	15.54	15.13	15.51	69,908,928	+0.37(+2.45%)
Nov 16, 2004	15.32	15.38	15.13	15.14	40,577,892	-0.17(-1.09%)
Nov 15, 2004	15.23	15.44	15.10	15.30	53,983,112	+0.09(+0.62%)
Nov 12, 2004	15.07	15.24	14.97	15.21	58,303,828	+0.17(+1.11%)
Nov 11, 2004	15.10	15.26	15.04	15.04	61,692,176	-0.18(-1.16%)
Nov 10, 2004	15.15	15.35	15.03	15.22	85,377,952	-0.29(-1.86%)
Nov 09, 2004	15.55	15.74	15.51	15.51	46,837,872	-0.23(-1.48%)
Nov 08, 2004	15.57	15.78	15.43	15.74	71,858,488	-0.21(-1.32%)
Nov 05, 2004	16.16	16.22	15.85	15.95	69,797,392	-0.15(-0.93%)
Nov 04, 2004	16.62	16.62	15.07	16.10	145,373,248	-0.22(-1.32%)
Nov 03, 2004	16.84	16.90	16.23	16.32	87,517,376	+0.42(+2.61%)
Nov 02, 2004	16.01	16.25	15.69	15.90	51,672,056	-0.06(-0.35%)

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.