Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.844	7.902	7.735	7.781	67,114,008	+0.04(+0.49%)
Jan 28, 2005	7.937	7.951	7.645	7.743	83,928,616	-0.15(-1.93%)
Jan 27, 2005	7.902	7.996	7.798	7.896	91,201,808	+0.04(+0.46%)
Jan 26, 2005	7.705	7.874	7.625	7.859	128,855,800	+0.22(+2.85%)
Jan 25, 2005	7.949	8.077	7.581	7.642	175,415,184	-0.22(-2.83%)
Jan 24, 2005	8.235	8.286	7.784	7.864	171,528,928	-0.35(-4.28%)
Jan 21, 2005	8.139	8.410	8.060	8.215	251,034,736	+0.26(+3.26%)
Jan 20, 2005	8.277	8.303	7.772	7.956	453,906,304	-1.88(-19.14%)
Jan 19, 2005	10.29	10.29	9.821	9.839	130,851,936	-0.32(-3.12%)
Jan 18, 2005	10.08	10.20	9.986	10.16	57,868,836	+0.11(+1.11%)
Jan 14, 2005	9.926	10.09	9.855	10.04	68,062,400	+0.19(+1.93%)
Jan 13, 2005	10.26	10.29	9.796	9.854	82,311,640	-0.39(-3.77%)
Jan 12, 2005	10.00	10.25	9.720	10.24	123,691,744	+0.23(+2.30%)
Jan 11, 2005	10.19	10.26	9.931	10.01	61,304,264	-0.24(-2.30%)
Jan 10, 2005	10.24	10.37	10.11	10.25	59,252,084	+0.07(+0.68%)
Jan 07, 2005	10.22	10.37	10.15	10.18	74,000,672	+0.04(+0.38%)
Jan 06, 2005	10.66	10.69	10.08	10.14	112,557,304	-0.45(-4.26%)
Jan 05, 2005	10.60	10.80	10.54	10.59	51,842,332	-0.04(-0.37%)
Jan 04, 2005	10.95	10.96	10.55	10.63	57,698,836	-0.27(-2.45%)
Jan 03, 2005	11.19	11.24	10.86	10.89	51,773,588	-0.21(-1.92%)
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%)

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.