Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	11.37	11.42	11.20	11.22	24,049,572	-0.14(-1.21%)
Dec 30, 2004	11.34	11.41	11.31	11.35	23,317,228	+0.02(+0.17%)
Dec 29, 2004	11.20	11.41	11.19	11.33	42,837,376	+0.14(+1.21%)
Dec 28, 2004	10.92	11.21	10.91	11.20	39,193,816	+0.32(+2.92%)
Dec 27, 2004	11.00	11.05	10.88	10.88	30,280,188	-0.05(-0.43%)
Dec 23, 2004	10.96	10.97	10.89	10.93	21,924,118	-0.01(-0.06%)
Dec 22, 2004	10.96	11.02	10.85	10.93	31,124,042	-0.03(-0.25%)
Dec 21, 2004	11.04	11.05	10.86	10.96	40,237,872	-0.09(-0.83%)
Dec 20, 2004	11.11	11.21	10.99	11.05	39,890,372	-0.01(-0.09%)
Dec 17, 2004	11.12	11.19	11.05	11.06	36,237,476	-0.09(-0.82%)
Dec 16, 2004	11.27	11.31	11.09	11.15	35,122,884	-0.16(-1.44%)
Dec 15, 2004	11.32	11.39	11.24	11.32	40,104,576	+0.11(+1.01%)
Dec 14, 2004	11.16	11.23	11.06	11.20	31,586,166	+0.02(+0.18%)
Dec 13, 2004	11.07	11.20	11.00	11.18	33,790,456	+0.15(+1.39%)
Dec 10, 2004	11.17	11.21	11.02	11.03	37,124,896	-0.17(-1.56%)
Dec 09, 2004	10.97	11.23	10.93	11.20	44,817,604	+0.16(+1.41%)
Dec 08, 2004	11.01	11.08	10.85	11.05	52,051,304	+0.07(+0.61%)
Dec 07, 2004	11.24	11.24	10.96	10.98	42,748,684	-0.23(-2.08%)
Dec 06, 2004	11.20	11.27	11.13	11.22	31,126,636	-0.01(-0.06%)
Dec 03, 2004	11.27	11.31	11.13	11.22	48,543,112	-0.05(-0.49%)
Dec 02, 2004	10.96	11.30	10.95	11.28	57,235,272	+0.31(+2.80%)
Dec 01, 2004	10.90	10.97	10.73	10.97	45,975,244	+0.14(+1.33%)
Nov 30, 2004	10.85	10.94	10.80	10.83	32,281,164	-0.03(-0.31%)
Nov 29, 2004	10.87	10.88	10.70	10.86	37,848,420	+0.11(+1.03%)
Nov 26, 2004	10.83	10.86	10.71	10.75	13,390,148	-0.02(-0.19%)
Nov 24, 2004	10.63	10.82	10.61	10.77	52,482,308	+0.21(+1.99%)
Nov 23, 2004	10.57	10.65	10.48	10.56	47,418,664	+0.00(+0.05%)
Nov 22, 2004	10.44	10.55	10.22	10.55	41,997,672	+0.11(+1.05%)
Nov 19, 2004	10.63	10.68	10.44	10.44	33,481,336	-0.21(-1.95%)
Nov 18, 2004	10.53	10.68	10.51	10.65	39,937,048	+0.11(+1.03%)
Nov 17, 2004	10.50	10.69	10.45	10.54	48,250,072	+0.14(+1.34%)
Nov 16, 2004	10.47	10.50	10.34	10.40	31,924,848	-0.14(-1.37%)
Nov 15, 2004	10.55	10.62	10.44	10.55	39,472,332	-0.05(-0.43%)
Nov 12, 2004	10.41	10.63	10.32	10.59	65,742,272	+0.20(+1.90%)
Nov 11, 2004	10.06	10.40	10.02	10.40	60,776,140	+0.39(+3.85%)
Nov 10, 2004	10.10	10.12	9.924	10.01	40,713,476	-0.06(-0.60%)
Nov 09, 2004	9.985	10.15	9.921	10.07	59,773,576	+0.08(+0.75%)
Nov 08, 2004	9.805	10.06	9.769	9.996	70,667,432	+0.39(+4.02%)
Nov 05, 2004	9.761	9.792	9.393	9.609	62,826,388	-0.11(-1.18%)
Nov 04, 2004	9.556	9.753	9.431	9.724	55,321,948	+0.16(+1.63%)
Nov 03, 2004	9.815	9.919	9.456	9.568	70,257,176	-0.14(-1.40%)
Nov 02, 2004	9.584	9.773	9.549	9.704	56,003,984	+0.13(+1.39%)
Nov 01, 2004	9.352	9.640	9.349	9.571	49,263,528	+0.16(+1.69%)
Oct 29, 2004	9.496	9.592	9.395	9.412	35,100,580	-0.12(-1.25%)
Oct 28, 2004	9.404	9.568	9.403	9.531	43,172,944	+0.02(+0.20%)
Oct 27, 2004	9.207	9.573	9.186	9.512	64,147,924	+0.33(+3.59%)
Oct 26, 2004	9.260	9.293	9.098	9.182	52,366,648	-0.06(-0.69%)
Oct 25, 2004	9.250	9.341	9.138	9.246	65,105,364	+0.00(+0.00%)
Oct 22, 2004	9.825	9.845	9.235	9.246	90,964,528	-0.35(-3.70%)
Oct 21, 2004	9.398	9.658	9.260	9.601	162,650,592	+0.79(+9.01%)
Oct 20, 2004	8.861	8.926	8.719	8.807	78,030,792	-0.11(-1.18%)
Oct 19, 2004	9.171	9.175	8.884	8.912	48,989,156	-0.22(-2.39%)
Oct 18, 2004	8.988	9.138	8.910	9.130	43,070,772	+0.09(+1.01%)
Oct 15, 2004	9.264	9.266	9.005	9.039	50,447,620	-0.16(-1.79%)
Oct 14, 2004	9.103	9.258	9.095	9.204	44,021,468	+0.09(+0.96%)
Oct 13, 2004	9.170	9.231	9.050	9.116	54,324,056	+0.10(+1.14%)
Oct 12, 2004	8.965	9.052	8.870	9.013	43,039,132	-0.02(-0.26%)
Oct 11, 2004	8.947	9.056	8.923	9.036	25,962,376	+0.11(+1.23%)
Oct 08, 2004	9.115	9.129	8.869	8.926	44,583,172	-0.23(-2.53%)
Oct 07, 2004	9.305	9.319	9.147	9.157	51,008,804	-0.16(-1.67%)
Oct 06, 2004	9.116	9.330	9.091	9.313	62,781,264	+0.26(+2.91%)
Oct 05, 2004	9.008	9.077	8.956	9.049	31,367,810	+0.02(+0.23%)
Oct 04, 2004	8.929	9.109	8.912	9.028	52,808,540	+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.