Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	12.05	12.05	11.76	11.80	260,800	-0.13(-1.09%)
Dec 30, 2004	12.05	12.05	11.80	11.93	288,200	+0.11(+0.93%)
Dec 29, 2004	11.95	11.98	11.74	11.82	305,100	-0.05(-0.42%)
Dec 28, 2004	11.65	11.88	11.45	11.87	367,800	+0.32(+2.77%)
Dec 27, 2004	12.05	12.09	11.48	11.55	612,500	-0.23(-1.95%)
Dec 23, 2004	12.00	12.01	11.75	11.78	322,300	-0.12(-0.97%)
Dec 22, 2004	12.08	12.10	11.03	11.89	2,289,200	-1.03(-7.93%)
Dec 21, 2004	12.50	13.20	12.36	12.92	989,400	+0.67(+5.48%)
Dec 20, 2004	12.39	12.60	12.15	12.25	1,341,500	+0.45(+3.81%)
Dec 17, 2004	11.71	11.89	11.60	11.80	524,500	+0.21(+1.81%)
Dec 16, 2004	11.56	11.85	11.52	11.59	407,800	-0.06(-0.52%)
Dec 15, 2004	11.95	12.00	11.53	11.65	736,400	-0.26(-2.18%)
Dec 14, 2004	11.66	11.92	11.65	11.91	296,200	+0.18(+1.53%)
Dec 13, 2004	11.50	11.73	11.30	11.73	354,200	+0.32(+2.80%)
Dec 10, 2004	11.44	11.47	11.14	11.41	224,400	+0.22(+1.97%)
Dec 09, 2004	11.44	11.45	11.00	11.19	355,700	-0.43(-3.70%)
Dec 08, 2004	11.41	11.68	11.35	11.62	239,200	+0.15(+1.31%)
Dec 07, 2004	11.85	11.95	11.41	11.47	610,400	-0.45(-3.78%)
Dec 06, 2004	11.79	12.09	11.44	11.92	644,100	+0.12(+1.02%)
Dec 03, 2004	10.63	11.84	10.55	11.80	1,431,600	+1.29(+12.27%)
Dec 02, 2004	10.50	10.65	10.24	10.51	592,800	-0.03(-0.28%)
Dec 01, 2004	10.48	10.65	10.39	10.54	336,600	+0.16(+1.54%)
Nov 30, 2004	10.25	10.55	10.07	10.38	925,700	-0.34(-3.17%)
Nov 29, 2004	10.98	11.05	10.51	10.72	656,800	-0.09(-0.83%)
Nov 26, 2004	10.85	10.95	10.80	10.81	87,700	-0.09(-0.83%)
Nov 24, 2004	10.67	10.96	10.45	10.90	689,000	+0.48(+4.61%)
Nov 23, 2004	10.40	10.50	10.25	10.42	251,800	+0.07(+0.68%)
Nov 22, 2004	10.25	10.35	10.24	10.35	359,600	+0.08(+0.78%)
Nov 19, 2004	10.22	10.38	10.21	10.27	322,200	+0.02(+0.20%)
Nov 18, 2004	10.30	10.38	10.15	10.25	383,700	-0.07(-0.68%)
Nov 17, 2004	9.800	10.37	9.790	10.32	839,800	+0.54(+5.52%)
Nov 16, 2004	9.550	9.790	9.550	9.780	350,800	+0.24(+2.52%)
Nov 15, 2004	9.450	9.580	9.310	9.540	363,500	+0.19(+2.03%)
Nov 12, 2004	9.350	9.430	9.250	9.350	328,900	-0.03(-0.32%)
Nov 11, 2004	9.790	9.800	9.270	9.380	416,300	-0.19(-1.99%)
Nov 10, 2004	9.770	9.840	9.470	9.570	301,800	-0.27(-2.74%)
Nov 09, 2004	9.730	9.860	9.560	9.840	320,900	+0.24(+2.50%)
Nov 08, 2004	9.490	9.800	9.310	9.600	323,800	+0.21(+2.24%)
Nov 05, 2004	9.280	9.540	9.220	9.390	330,600	+0.18(+1.95%)
Nov 04, 2004	9.310	9.350	9.130	9.210	417,700	-0.04(-0.43%)
Nov 03, 2004	9.560	9.710	9.160	9.250	518,100	-0.13(-1.39%)
Nov 02, 2004	9.510	9.570	9.210	9.380	605,700	-0.05(-0.53%)
Nov 01, 2004	9.300	9.600	9.250	9.430	272,100	+0.06(+0.69%)
Oct 29, 2004	9.710	9.750	9.300	9.365	346,100	-0.32(-3.35%)
Oct 28, 2004	9.230	9.690	9.210	9.690	556,600	+0.43(+4.64%)
Oct 27, 2004	8.400	9.390	8.250	9.260	3,058,000	+0.30(+3.35%)
Oct 26, 2004	9.520	9.520	8.900	8.960	538,400	-0.55(-5.78%)
Oct 25, 2004	9.600	9.700	9.380	9.510	512,800	-0.16(-1.65%)
Oct 22, 2004	9.860	10.00	9.580	9.670	301,500	-0.30(-3.01%)
Oct 21, 2004	9.710	10.17	9.640	9.970	305,400	+0.18(+1.84%)
Oct 20, 2004	9.710	9.920	9.680	9.790	234,200	+0.01(+0.10%)
Oct 19, 2004	9.840	10.17	9.680	9.780	198,800	+0.02(+0.20%)
Oct 18, 2004	9.600	9.890	9.480	9.760	290,200	+0.16(+1.67%)
Oct 15, 2004	9.740	9.960	9.600	9.600	227,800	-0.03(-0.31%)
Oct 14, 2004	10.00	10.00	9.590	9.630	461,800	-0.37(-3.70%)
Oct 13, 2004	10.25	10.30	9.970	10.00	427,200	-0.01(-0.10%)
Oct 12, 2004	9.940	10.13	9.800	10.01	266,200	-0.04(-0.40%)
Oct 11, 2004	10.00	10.10	9.950	10.05	146,100	+0.05(+0.50%)
Oct 08, 2004	9.910	10.16	9.850	10.00	551,300	-0.17(-1.67%)
Oct 07, 2004	10.32	10.54	10.12	10.17	357,800	-0.13(-1.26%)
Oct 06, 2004	10.45	10.46	9.910	10.30	852,100	-0.10(-0.96%)
Oct 05, 2004	9.440	10.42	9.440	10.40	1,278,900	+0.85(+8.90%)
Oct 04, 2004	9.560	9.600	9.230	9.550	761,800	+0.24(+2.58%)

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.