Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.37	13.44	13.33	13.40	14,451,928	+0.05(+0.35%)
Dec 30, 2004	13.33	13.48	13.32	13.35	17,240,154	+0.01(+0.06%)
Dec 29, 2004	13.17	13.44	13.17	13.34	20,812,834	+0.09(+0.65%)
Dec 28, 2004	13.18	13.33	13.12	13.26	26,678,126	+0.09(+0.65%)
Dec 27, 2004	13.34	13.40	13.14	13.17	19,852,878	-0.17(-1.29%)
Dec 23, 2004	13.29	13.37	13.22	13.34	17,480,238	+0.03(+0.24%)
Dec 22, 2004	13.37	13.44	13.24	13.31	36,253,820	+0.10(+0.77%)
Dec 21, 2004	13.22	13.36	13.13	13.21	39,004,776	+0.08(+0.60%)
Dec 20, 2004	13.20	13.34	12.96	13.13	36,969,860	-0.06(-0.46%)
Dec 17, 2004	13.27	13.44	13.15	13.19	43,983,500	-0.18(-1.37%)
Dec 16, 2004	13.58	13.70	13.22	13.37	46,097,804	-0.31(-2.23%)
Dec 15, 2004	13.65	13.75	13.57	13.68	33,668,536	+0.03(+0.23%)
Dec 14, 2004	13.55	13.78	13.54	13.65	36,644,260	+0.20(+1.52%)
Dec 13, 2004	13.48	13.53	13.36	13.44	26,440,594	+0.10(+0.76%)
Dec 10, 2004	13.30	13.59	13.29	13.34	35,525,524	-0.09(-0.70%)
Dec 09, 2004	13.30	13.63	13.15	13.44	47,128,472	-0.09(-0.69%)
Dec 08, 2004	13.68	13.70	13.44	13.53	39,658,532	-0.23(-1.65%)
Dec 07, 2004	14.02	14.26	13.70	13.76	39,414,232	-0.24(-1.68%)
Dec 06, 2004	13.99	14.09	13.84	13.99	36,176,216	-0.02(-0.14%)
Dec 03, 2004	14.20	14.36	13.98	14.01	69,000,184	+0.30(+2.20%)
Dec 02, 2004	13.78	14.08	13.70	13.71	55,767,948	-0.17(-1.24%)

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.