Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	13.45	13.52	13.44	13.46	4,048,785	+0.01(+0.08%)
Dec 30, 2004	13.40	13.47	13.39	13.45	4,283,113	+0.06(+0.46%)
Dec 29, 2004	13.37	13.47	13.36	13.39	5,159,631	-0.08(-0.56%)
Dec 28, 2004	13.28	13.49	13.27	13.47	5,662,551	+0.28(+2.16%)
Dec 27, 2004	13.31	13.37	13.13	13.18	4,542,863	-0.11(-0.84%)
Dec 23, 2004	13.38	13.43	13.23	13.29	4,253,269	-0.06(-0.42%)
Dec 22, 2004	13.30	13.43	13.27	13.35	5,855,982	+0.01(+0.11%)
Dec 21, 2004	13.37	13.41	13.24	13.34	8,897,822	-0.05(-0.34%)
Dec 20, 2004	13.34	13.44	13.25	13.38	14,274,096	+0.17(+1.27%)
Dec 17, 2004	13.05	13.25	13.04	13.21	12,788,546	+0.11(+0.81%)
Dec 16, 2004	13.14	13.29	13.05	13.11	11,358,263	-0.09(-0.67%)
Dec 15, 2004	13.00	13.30	12.95	13.19	13,240,622	+0.23(+1.77%)
Dec 14, 2004	12.95	13.06	12.82	12.96	9,702,494	+0.02(+0.14%)
Dec 13, 2004	12.80	12.98	12.71	12.95	7,845,557	+0.18(+1.40%)
Dec 10, 2004	13.03	13.03	12.60	12.77	8,273,316	-0.03(-0.27%)
Dec 09, 2004	12.46	12.88	12.35	12.80	12,503,927	+0.29(+2.34%)
Dec 08, 2004	12.62	12.66	12.45	12.51	9,965,008	-0.11(-0.89%)
Dec 07, 2004	12.76	12.81	12.61	12.62	10,655,280	-0.09(-0.73%)
Dec 06, 2004	12.73	12.82	12.68	12.71	8,049,489	-0.13(-1.01%)
Dec 03, 2004	12.85	12.90	12.72	12.84	10,134,122	-0.00(-0.03%)
Dec 02, 2004	12.99	12.99	12.67	12.85	13,879,497	-0.14(-1.10%)
Dec 01, 2004	12.99	13.21	12.90	12.99	12,461,372	+0.01(+0.08%)
Nov 30, 2004	13.01	13.01	12.82	12.98	13,456,712	-0.07(-0.53%)
Nov 29, 2004	13.24	13.29	12.78	13.05	10,488,376	-0.19(-1.41%)
Nov 26, 2004	13.20	13.29	13.14	13.23	6,103,021	+0.08(+0.61%)
Nov 24, 2004	12.84	13.20	12.77	13.15	18,457,730	+0.45(+3.55%)
Nov 23, 2004	12.89	12.94	12.53	12.70	30,391,864	+0.27(+2.18%)
Nov 22, 2004	12.46	12.53	12.37	12.43	11,194,123	-0.10(-0.79%)
Nov 19, 2004	12.83	12.84	12.42	12.53	12,568,035	-0.29(-2.30%)
Nov 18, 2004	12.49	12.90	12.47	12.83	17,356,832	+0.39(+3.11%)
Nov 17, 2004	12.35	12.49	12.30	12.44	8,038,988	+0.13(+1.09%)
Nov 16, 2004	12.37	12.42	12.24	12.31	12,086,116	-0.08(-0.61%)
Nov 15, 2004	12.47	12.54	12.31	12.38	8,314,766	-0.09(-0.71%)
Nov 12, 2004	12.47	12.47	12.27	12.47	10,182,203	+0.00(+0.03%)
Nov 11, 2004	12.43	12.56	12.34	12.47	17,239,116	+0.22(+1.76%)
Nov 10, 2004	12.28	12.35	12.10	12.25	16,006,684	-0.03(-0.21%)
Nov 09, 2004	11.72	12.33	11.64	12.28	26,601,172	+0.56(+4.79%)
Nov 08, 2004	11.78	11.88	11.66	11.72	7,996,986	-0.06(-0.51%)
Nov 05, 2004	11.76	11.98	11.72	11.78	14,253,647	+0.17(+1.45%)
Nov 04, 2004	11.40	11.62	11.27	11.61	11,141,620	+0.25(+2.20%)
Nov 03, 2004	11.51	11.52	11.28	11.36	12,180,621	+0.11(+1.00%)
Nov 02, 2004	11.26	11.49	11.20	11.25	20,394,802	+0.03(+0.29%)
Nov 01, 2004	11.14	11.34	11.12	11.21	18,226,166	+0.40(+3.66%)
Oct 29, 2004	10.86	10.90	10.77	10.82	9,353,766	+0.01(+0.13%)
Oct 28, 2004	10.89	10.89	10.74	10.80	12,098,274	-0.13(-1.19%)
Oct 27, 2004	10.61	10.96	10.53	10.93	16,286,330	+0.31(+2.93%)
Oct 26, 2004	10.69	10.72	10.54	10.62	13,909,893	-0.09(-0.79%)
Oct 25, 2004	10.59	10.72	10.52	10.71	9,727,917	+0.07(+0.63%)
Oct 22, 2004	10.57	10.76	10.57	10.64	12,838,286	+0.14(+1.29%)
Oct 21, 2004	10.57	10.61	10.26	10.50	11,959,557	-0.06(-0.57%)
Oct 20, 2004	10.67	10.71	10.48	10.56	11,111,777	+0.03(+0.28%)
Oct 19, 2004	10.69	10.69	10.48	10.53	11,004,008	-0.10(-0.94%)
Oct 18, 2004	10.85	10.85	10.53	10.63	15,881,230	-0.24(-2.18%)
Oct 15, 2004	10.79	10.93	10.78	10.87	10,858,659	+0.10(+0.96%)
Oct 14, 2004	10.76	10.83	10.70	10.77	14,132,062	-0.01(-0.10%)
Oct 13, 2004	11.01	11.05	10.63	10.78	31,844,806	-0.47(-4.21%)
Oct 12, 2004	11.33	11.33	11.11	11.25	16,326,674	-0.17(-1.46%)
Oct 11, 2004	11.52	11.53	11.37	11.42	6,608,705	+0.02(+0.16%)
Oct 08, 2004	11.45	11.63	11.39	11.40	8,953,640	-0.17(-1.49%)
Oct 07, 2004	11.71	11.78	11.57	11.57	8,781,211	-0.13(-1.14%)
Oct 06, 2004	11.56	11.81	11.56	11.71	13,084,772	+0.19(+1.67%)
Oct 05, 2004	11.85	11.86	11.40	11.52	15,032,345	-0.34(-2.85%)
Oct 04, 2004	11.81	11.93	11.77	11.85	9,089,042	+0.11(+0.96%)

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.