Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.847	7.905	7.738	7.784	67,092,324	+0.04(+0.49%)
Jan 28, 2005	7.939	7.954	7.647	7.745	83,901,504	-0.15(-1.93%)
Jan 27, 2005	7.905	7.998	7.801	7.898	91,172,352	+0.04(+0.46%)
Jan 26, 2005	7.707	7.876	7.628	7.862	128,814,176	+0.22(+2.85%)
Jan 25, 2005	7.952	8.080	7.583	7.644	175,358,512	-0.22(-2.83%)
Jan 24, 2005	8.237	8.289	7.786	7.867	171,473,520	-0.35(-4.28%)
Jan 21, 2005	8.142	8.413	8.062	8.218	250,953,632	+0.26(+3.26%)
Jan 20, 2005	8.279	8.306	7.774	7.958	453,759,680	-1.88(-19.14%)
Jan 19, 2005	10.29	10.29	9.825	9.842	130,809,664	-0.32(-3.12%)
Jan 18, 2005	10.09	10.20	9.990	10.16	57,850,140	+0.11(+1.11%)
Jan 14, 2005	9.930	10.09	9.858	10.05	68,040,408	+0.19(+1.93%)
Jan 13, 2005	10.26	10.29	9.800	9.857	82,285,048	-0.39(-3.77%)
Jan 12, 2005	10.01	10.26	9.723	10.24	123,651,784	+0.23(+2.30%)
Jan 11, 2005	10.19	10.26	9.934	10.01	61,284,460	-0.24(-2.30%)
Jan 10, 2005	10.25	10.37	10.11	10.25	59,232,944	+0.07(+0.68%)
Jan 07, 2005	10.22	10.37	10.15	10.18	73,976,768	+0.04(+0.38%)
Jan 06, 2005	10.67	10.69	10.08	10.14	112,520,944	-0.45(-4.26%)
Jan 05, 2005	10.61	10.80	10.55	10.59	51,825,584	-0.04(-0.37%)
Jan 04, 2005	10.95	10.96	10.55	10.63	57,680,196	-0.27(-2.45%)
Jan 03, 2005	11.19	11.25	10.86	10.90	51,756,864	-0.21(-1.92%)
Dec 31, 2004	11.26	11.31	11.09	11.11	24,275,946	-0.14(-1.21%)
Dec 30, 2004	11.23	11.30	11.20	11.25	23,536,710	+0.02(+0.17%)
Dec 29, 2004	11.10	11.31	11.09	11.23	43,240,596	+0.13(+1.21%)
Dec 28, 2004	10.82	11.10	10.81	11.09	39,562,740	+0.32(+2.92%)
Dec 27, 2004	10.89	10.94	10.77	10.78	30,565,212	-0.05(-0.43%)
Dec 23, 2004	10.86	10.87	10.79	10.83	22,130,486	-0.01(-0.06%)
Dec 22, 2004	10.86	10.91	10.75	10.83	31,417,008	-0.03(-0.25%)
Dec 21, 2004	10.94	10.95	10.76	10.86	40,616,624	-0.09(-0.83%)
Dec 20, 2004	11.01	11.10	10.89	10.95	40,265,852	-0.01(-0.09%)
Dec 17, 2004	11.02	11.09	10.95	10.96	36,578,572	-0.09(-0.82%)
Dec 16, 2004	11.17	11.20	10.98	11.05	35,453,488	-0.16(-1.44%)
Dec 15, 2004	11.22	11.29	11.14	11.21	40,482,072	+0.11(+1.02%)
Dec 14, 2004	11.06	11.13	10.96	11.10	31,883,482	+0.02(+0.18%)
Dec 13, 2004	10.97	11.10	10.90	11.08	34,108,520	+0.15(+1.39%)
Dec 10, 2004	11.07	11.11	10.92	10.93	37,474,348	-0.17(-1.56%)
Dec 09, 2004	10.87	11.12	10.83	11.10	45,239,468	+0.15(+1.41%)
Dec 08, 2004	10.91	10.97	10.75	10.95	52,541,256	+0.07(+0.61%)
Dec 07, 2004	11.13	11.13	10.86	10.88	43,151,072	-0.23(-2.08%)
Dec 06, 2004	11.10	11.16	11.03	11.11	31,419,626	-0.01(-0.06%)
Dec 03, 2004	11.16	11.21	11.03	11.12	49,000,040	-0.05(-0.49%)
Dec 02, 2004	10.86	11.19	10.84	11.17	57,774,020	+0.30(+2.80%)
Dec 01, 2004	10.80	10.87	10.63	10.87	46,408,004	+0.14(+1.33%)
Nov 30, 2004	10.75	10.84	10.70	10.73	32,585,022	-0.03(-0.31%)
Nov 29, 2004	10.77	10.78	10.60	10.76	38,204,684	+0.11(+1.03%)
Nov 26, 2004	10.73	10.76	10.61	10.65	13,516,188	-0.02(-0.19%)
Nov 24, 2004	10.53	10.72	10.51	10.67	52,976,316	+0.21(+1.99%)
Nov 23, 2004	10.47	10.55	10.39	10.46	47,865,012	+0.00(+0.05%)
Nov 22, 2004	10.35	10.46	10.13	10.46	42,392,988	+0.11(+1.05%)
Nov 19, 2004	10.53	10.58	10.35	10.35	33,796,488	-0.21(-1.95%)
Nov 18, 2004	10.43	10.58	10.41	10.55	40,312,972	+0.11(+1.03%)
Nov 17, 2004	10.40	10.59	10.36	10.45	48,704,244	+0.14(+1.34%)
Nov 16, 2004	10.38	10.40	10.25	10.31	32,225,352	-0.14(-1.37%)
Nov 15, 2004	10.45	10.52	10.35	10.45	39,843,880	-0.04(-0.43%)
Nov 12, 2004	10.31	10.53	10.22	10.49	66,361,096	+0.20(+1.90%)
Nov 11, 2004	9.965	10.30	9.924	10.30	61,348,216	+0.38(+3.85%)
Nov 10, 2004	10.01	10.03	9.831	9.917	41,096,708	-0.06(-0.60%)
Nov 09, 2004	9.892	10.06	9.828	9.977	60,336,216	+0.07(+0.75%)
Nov 08, 2004	9.714	9.966	9.678	9.903	71,332,616	+0.38(+4.02%)
Nov 05, 2004	9.670	9.700	9.305	9.520	63,417,764	-0.11(-1.18%)
Nov 04, 2004	9.467	9.662	9.343	9.633	55,842,688	+0.15(+1.63%)
Nov 03, 2004	9.723	9.826	9.368	9.479	70,918,496	-0.13(-1.40%)
Nov 02, 2004	9.495	9.682	9.460	9.613	56,531,140	+0.13(+1.39%)

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.