Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.26	11.31	11.09	11.11	24,283,792	-0.14(-1.21%)
Dec 30, 2004	11.23	11.30	11.20	11.24	23,544,316	+0.02(+0.17%)
Dec 29, 2004	11.09	11.30	11.09	11.22	43,254,572	+0.13(+1.21%)
Dec 28, 2004	10.82	11.10	10.80	11.09	39,575,524	+0.32(+2.92%)
Dec 27, 2004	10.89	10.94	10.77	10.78	30,575,090	-0.05(-0.43%)
Dec 23, 2004	10.85	10.86	10.78	10.82	22,137,638	-0.01(-0.06%)
Dec 22, 2004	10.85	10.91	10.75	10.83	31,427,162	-0.03(-0.25%)
Dec 21, 2004	10.93	10.95	10.76	10.86	40,629,748	-0.09(-0.83%)
Dec 20, 2004	11.00	11.10	10.88	10.95	40,278,864	-0.01(-0.09%)
Dec 17, 2004	11.02	11.08	10.95	10.96	36,590,392	-0.09(-0.82%)
Dec 16, 2004	11.16	11.20	10.98	11.05	35,464,944	-0.16(-1.44%)
Dec 15, 2004	11.22	11.28	11.13	11.21	40,495,156	+0.11(+1.02%)
Dec 14, 2004	11.05	11.12	10.96	11.09	31,893,784	+0.02(+0.18%)
Dec 13, 2004	10.96	11.09	10.90	11.07	34,119,540	+0.15(+1.39%)
Dec 10, 2004	11.06	11.10	10.92	10.92	37,486,456	-0.17(-1.56%)
Dec 09, 2004	10.86	11.12	10.82	11.10	45,254,084	+0.15(+1.40%)
Dec 08, 2004	10.91	10.97	10.74	10.94	52,558,232	+0.07(+0.61%)
Dec 07, 2004	11.13	11.13	10.85	10.88	43,165,016	-0.23(-2.08%)
Dec 06, 2004	11.09	11.16	11.03	11.11	31,429,780	-0.01(-0.06%)
Dec 03, 2004	11.16	11.20	11.03	11.11	49,015,876	-0.05(-0.49%)
Dec 02, 2004	10.86	11.19	10.84	11.17	57,792,688	+0.30(+2.80%)
Dec 01, 2004	10.80	10.86	10.63	10.86	46,423,000	+0.14(+1.33%)
Nov 30, 2004	10.74	10.83	10.69	10.72	32,595,552	-0.03(-0.31%)
Nov 29, 2004	10.77	10.78	10.60	10.76	38,217,028	+0.11(+1.03%)
Nov 26, 2004	10.73	10.75	10.61	10.65	13,520,556	-0.02(-0.19%)
Nov 24, 2004	10.53	10.71	10.51	10.67	52,993,436	+0.21(+1.99%)
Nov 23, 2004	10.47	10.55	10.38	10.46	47,880,480	+0.00(+0.05%)
Nov 22, 2004	10.34	10.45	10.12	10.45	42,406,688	+0.11(+1.05%)
Nov 19, 2004	10.53	10.58	10.34	10.34	33,807,412	-0.21(-1.95%)
Nov 18, 2004	10.43	10.57	10.41	10.55	40,326,000	+0.11(+1.03%)
Nov 17, 2004	10.40	10.59	10.35	10.44	48,719,980	+0.14(+1.34%)
Nov 16, 2004	10.37	10.40	10.24	10.30	32,235,766	-0.14(-1.37%)
Nov 15, 2004	10.45	10.51	10.34	10.45	39,856,756	-0.04(-0.43%)
Nov 12, 2004	10.31	10.53	10.22	10.49	66,382,540	+0.20(+1.90%)
Nov 11, 2004	9.962	10.30	9.921	10.30	61,368,040	+0.38(+3.85%)
Nov 10, 2004	10.01	10.03	9.828	9.914	41,109,988	-0.06(-0.60%)
Nov 09, 2004	9.889	10.05	9.825	9.974	60,355,712	+0.07(+0.75%)
Nov 08, 2004	9.711	9.963	9.675	9.900	71,355,664	+0.38(+4.02%)
Nov 05, 2004	9.667	9.697	9.302	9.517	63,438,256	-0.11(-1.18%)
Nov 04, 2004	9.464	9.659	9.340	9.630	55,860,732	+0.15(+1.63%)
Nov 03, 2004	9.720	9.823	9.365	9.476	70,941,416	-0.13(-1.40%)
Nov 02, 2004	9.492	9.679	9.457	9.610	56,549,408	+0.13(+1.39%)
Nov 01, 2004	9.262	9.547	9.259	9.479	49,743,304	+0.16(+1.69%)
Oct 29, 2004	9.404	9.500	9.305	9.321	35,442,428	-0.12(-1.25%)
Oct 28, 2004	9.313	9.476	9.312	9.439	43,593,408	+0.02(+0.20%)
Oct 27, 2004	9.119	9.480	9.098	9.420	64,772,664	+0.33(+3.59%)
Oct 26, 2004	9.170	9.204	9.010	9.094	52,876,648	-0.06(-0.69%)
Oct 25, 2004	9.161	9.251	9.050	9.157	65,739,428	+0.00(+0.00%)
Oct 22, 2004	9.731	9.750	9.146	9.157	91,850,432	-0.35(-3.70%)
Oct 21, 2004	9.308	9.565	9.171	9.508	164,234,656	+0.79(+9.01%)
Oct 20, 2004	8.776	8.840	8.635	8.722	78,790,744	-0.10(-1.18%)
Oct 19, 2004	9.082	9.086	8.798	8.826	49,466,264	-0.22(-2.39%)
Oct 18, 2004	8.901	9.050	8.824	9.042	43,490,240	+0.09(+1.01%)
Oct 15, 2004	9.175	9.177	8.918	8.952	50,938,932	-0.16(-1.79%)
Oct 14, 2004	9.016	9.168	9.007	9.115	44,450,196	+0.09(+0.96%)
Oct 13, 2004	9.081	9.142	8.963	9.028	54,853,120	+0.10(+1.14%)
Oct 12, 2004	8.878	8.965	8.784	8.926	43,458,292	-0.02(-0.26%)
Oct 11, 2004	8.861	8.969	8.837	8.949	26,215,224	+0.11(+1.23%)
Oct 08, 2004	9.027	9.041	8.784	8.840	45,017,368	-0.23(-2.53%)
Oct 07, 2004	9.215	9.229	9.058	9.069	51,505,580	-0.15(-1.67%)
Oct 06, 2004	9.028	9.240	9.003	9.223	63,392,692	+0.26(+2.91%)
Oct 05, 2004	8.921	8.990	8.869	8.962	31,673,304	+0.02(+0.23%)
Oct 04, 2004	8.843	9.021	8.826	8.941	53,322,848	+0.12(+1.31%)

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.