Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	8.873	8.944	8.802	8.922	1,982,283	+0.13(+1.46%)
Jan 28, 2005	8.930	8.930	8.735	8.793	2,526,769	-0.10(-1.15%)
Jan 27, 2005	8.939	9.017	8.825	8.896	1,417,515	-0.08(-0.85%)
Jan 26, 2005	9.000	9.017	8.884	8.972	1,240,217	+0.05(+0.52%)
Jan 25, 2005	8.868	9.079	8.844	8.925	1,198,949	+0.08(+0.94%)
Jan 24, 2005	8.920	9.017	8.837	8.842	1,005,880	-0.06(-0.72%)
Jan 21, 2005	8.942	9.060	8.882	8.906	1,471,557	-0.03(-0.37%)
Jan 20, 2005	8.975	9.119	8.918	8.939	1,259,895	-0.05(-0.56%)
Jan 19, 2005	9.078	9.142	8.942	8.989	1,443,474	-0.07(-0.75%)
Jan 18, 2005	8.994	9.086	8.934	9.057	1,540,481	+0.05(+0.52%)
Jan 14, 2005	9.013	9.069	8.923	9.010	2,502,265	-0.01(-0.10%)
Jan 13, 2005	9.218	9.233	9.012	9.019	2,813,488	-0.24(-2.55%)
Jan 12, 2005	9.545	9.552	9.192	9.254	2,875,190	-0.31(-3.24%)
Jan 11, 2005	9.533	9.604	9.530	9.564	1,510,490	-0.02(-0.18%)
Jan 10, 2005	9.403	9.649	9.398	9.582	2,072,325	+0.16(+1.65%)
Jan 07, 2005	9.597	9.663	9.426	9.426	1,714,616	-0.13(-1.34%)
Jan 06, 2005	9.556	9.715	9.547	9.554	2,262,352	-0.00(-0.02%)
Jan 05, 2005	9.440	9.675	9.440	9.556	2,227,824	+0.08(+0.90%)
Jan 04, 2005	9.601	9.656	9.434	9.471	2,429,240	-0.04(-0.44%)
Jan 03, 2005	9.708	9.719	9.459	9.512	2,832,869	-0.11(-1.10%)
Dec 31, 2004	9.701	9.701	9.594	9.618	903,970	-0.12(-1.23%)
Dec 30, 2004	9.705	9.764	9.705	9.738	1,284,953	+0.00(+0.00%)
Dec 29, 2004	9.648	9.769	9.644	9.738	1,566,939	-0.03(-0.28%)
Dec 28, 2004	9.608	9.765	9.554	9.765	1,429,842	+0.23(+2.36%)
Dec 27, 2004	9.648	9.682	9.464	9.540	1,666,225	-0.10(-1.01%)
Dec 23, 2004	9.606	9.701	9.597	9.637	1,109,181	-0.01(-0.07%)
Dec 22, 2004	9.602	9.677	9.531	9.644	1,026,346	+0.08(+0.80%)
Dec 21, 2004	9.467	9.675	9.467	9.568	1,704,612	+0.10(+1.06%)
Dec 20, 2004	9.495	9.518	9.398	9.467	1,180,760	+0.04(+0.39%)
Dec 17, 2004	9.479	9.528	9.412	9.431	1,488,144	+0.05(+0.54%)
Dec 16, 2004	9.447	9.466	9.325	9.381	998,350	-0.07(-0.70%)
Dec 15, 2004	9.500	9.528	9.360	9.447	1,020,862	-0.08(-0.87%)
Dec 14, 2004	9.324	9.535	9.310	9.530	1,329,113	+0.18(+1.96%)
Dec 13, 2004	9.216	9.348	9.199	9.346	768,894	+0.13(+1.41%)
Dec 10, 2004	9.356	9.356	9.156	9.216	906,856	-0.16(-1.74%)
Dec 09, 2004	9.424	9.450	9.274	9.379	1,122,458	-0.05(-0.57%)
Dec 08, 2004	9.246	9.493	9.190	9.433	1,153,629	+0.24(+2.62%)
Dec 07, 2004	9.377	9.469	9.187	9.192	1,202,695	-0.19(-2.07%)
Dec 06, 2004	9.464	9.564	9.382	9.386	1,375,581	-0.07(-0.71%)
Dec 03, 2004	9.298	9.505	9.251	9.453	2,297,446	+0.12(+1.26%)
Dec 02, 2004	9.441	9.452	9.285	9.336	1,423,781	-0.10(-1.10%)
Dec 01, 2004	9.236	9.537	9.223	9.440	2,082,998	+0.13(+1.38%)
Nov 30, 2004	9.199	9.320	9.143	9.311	1,488,144	+0.09(+1.01%)
Nov 29, 2004	9.157	9.242	9.121	9.218	1,216,549	+0.07(+0.76%)
Nov 26, 2004	9.254	9.266	9.145	9.149	376,942	-0.10(-1.03%)
Nov 24, 2004	9.188	9.291	9.169	9.244	1,115,820	+0.10(+1.12%)
Nov 23, 2004	9.060	9.157	8.974	9.142	1,257,245	+0.03(+0.36%)
Nov 22, 2004	8.958	9.133	8.922	9.109	1,671,421	+0.14(+1.58%)
Nov 19, 2004	9.086	9.114	8.892	8.967	1,408,773	-0.11(-1.20%)
Nov 18, 2004	9.062	9.124	9.038	9.076	1,024,326	-0.00(-0.02%)
Nov 17, 2004	8.887	9.194	8.887	9.078	1,342,967	+0.15(+1.67%)
Nov 16, 2004	8.982	9.027	8.878	8.929	2,117,922	-0.09(-1.02%)
Nov 15, 2004	9.181	9.206	8.951	9.020	2,747,411	-0.42(-4.44%)
Nov 12, 2004	9.436	9.440	9.273	9.440	1,808,806	-0.10(-1.02%)
Nov 11, 2004	9.450	9.571	9.398	9.537	1,468,229	+0.10(+1.06%)
Nov 10, 2004	9.460	9.502	9.382	9.436	1,560,012	-0.02(-0.20%)
Nov 09, 2004	9.528	9.528	9.388	9.455	1,764,358	-0.04(-0.46%)
Nov 08, 2004	9.526	9.528	9.403	9.499	1,511,812	-0.01(-0.05%)
Nov 05, 2004	9.441	9.592	9.431	9.504	1,657,278	+0.09(+0.99%)
Nov 04, 2004	9.285	9.453	9.266	9.410	2,418,957	+0.14(+1.55%)
Nov 03, 2004	9.119	9.270	9.119	9.266	1,895,681	+0.20(+2.16%)
Nov 02, 2004	9.062	9.209	8.987	9.071	3,126,662	-0.19(-2.06%)

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.