Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	15.10	15.10	14.86	14.90	42,909,632	-0.07(-0.44%)
Dec 30, 2004	14.95	15.06	14.82	14.96	60,756,896	-0.14(-0.92%)
Dec 29, 2004	14.94	15.12	14.90	15.10	55,353,640	+0.18(+1.19%)
Dec 28, 2004	14.78	15.01	14.75	14.93	77,359,608	+0.24(+1.66%)
Dec 27, 2004	14.57	14.76	14.57	14.68	63,485,508	+0.24(+1.65%)
Dec 23, 2004	14.58	14.73	14.40	14.44	93,746,992	+0.07(+0.46%)
Dec 22, 2004	14.04	14.39	14.04	14.38	126,626,984	+0.54(+3.93%)
Dec 21, 2004	13.74	13.96	13.68	13.83	170,614,192	+0.38(+2.80%)
Dec 20, 2004	14.10	14.18	13.41	13.46	239,302,064	-0.81(-5.67%)
Dec 17, 2004	13.91	14.38	12.18	14.27	522,972,224	-1.79(-11.15%)
Dec 16, 2004	15.65	16.12	15.65	16.06	96,888,944	+0.37(+2.33%)
Dec 15, 2004	15.21	15.72	15.19	15.69	75,187,120	+0.55(+3.62%)
Dec 14, 2004	15.08	15.20	15.06	15.14	59,872,988	+0.09(+0.63%)
Dec 13, 2004	15.00	15.14	14.98	15.05	66,296,068	+0.04(+0.26%)
Dec 10, 2004	15.07	15.15	14.99	15.01	51,451,236	-0.16(-1.02%)
Dec 09, 2004	15.25	15.27	15.04	15.16	52,848,304	-0.07(-0.47%)
Dec 08, 2004	15.07	15.26	14.99	15.24	49,174,232	+0.17(+1.10%)
Dec 07, 2004	15.16	15.35	15.06	15.07	63,859,140	-0.01(-0.04%)
Dec 06, 2004	15.17	15.17	14.99	15.07	87,295,576	-0.38(-2.44%)
Dec 03, 2004	15.84	15.84	15.40	15.45	69,097,960	-0.32(-2.00%)
Dec 02, 2004	15.76	15.80	15.63	15.77	55,920,228	+0.13(+0.81%)

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.