Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.95	13.06	12.92	12.98	1,634,133	+0.03(+0.21%)
Dec 30, 2004	12.99	13.03	12.92	12.95	986,346	-0.07(-0.52%)
Dec 29, 2004	12.94	13.03	12.94	13.02	1,534,531	-0.06(-0.46%)
Dec 28, 2004	13.04	13.13	13.02	13.08	1,122,722	+0.09(+0.67%)
Dec 27, 2004	13.06	13.10	12.99	12.99	1,152,201	+0.06(+0.47%)
Dec 23, 2004	12.94	12.96	12.87	12.93	838,952	+0.04(+0.31%)
Dec 22, 2004	12.93	12.96	12.85	12.89	1,301,381	-0.09(-0.67%)
Dec 21, 2004	12.92	13.04	12.85	12.98	1,388,179	+0.28(+2.22%)
Dec 20, 2004	12.81	12.83	12.61	12.69	1,497,459	-0.15(-1.20%)
Dec 17, 2004	12.90	12.95	12.80	12.85	2,531,299	-0.15(-1.14%)
Dec 16, 2004	13.12	13.18	12.92	13.00	1,799,393	-0.28(-2.08%)
Dec 15, 2004	13.29	13.33	13.21	13.27	1,423,762	+0.02(+0.15%)
Dec 14, 2004	13.16	13.27	13.16	13.25	1,677,160	-0.01(-0.05%)
Dec 13, 2004	13.17	13.31	13.12	13.26	1,298,403	+0.11(+0.82%)
Dec 10, 2004	13.14	13.20	13.07	13.15	1,646,193	-0.22(-1.66%)
Dec 09, 2004	13.22	13.42	13.10	13.37	3,634,220	-0.15(-1.14%)
Dec 08, 2004	13.55	13.57	13.41	13.53	1,697,706	-0.06(-0.44%)
Dec 07, 2004	13.79	13.89	13.58	13.59	2,418,595	-0.12(-0.88%)
Dec 06, 2004	13.68	13.80	13.62	13.71	1,029,819	-0.01(-0.10%)
Dec 03, 2004	13.75	13.86	13.69	13.72	3,366,231	+0.28(+2.10%)
Dec 02, 2004	13.55	13.57	13.43	13.44	2,620,926	-0.13(-0.94%)

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.